Direxion Daily Consumer D... (WANT)
AMEX: WANT
· Real-Time Price · USD
54.23
0.93 (1.74%)
At close: Oct 01, 2025, 3:59 PM
53.25
-1.81%
After-hours: Oct 01, 2025, 06:12 PM EDT
WANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 53.20 | 53.33 | 52.13 | 53.30 | n/a | -1.39% | 7,056 |
| Sep 29, 2025 | 54.21 | 54.21 | 53.24 | 54.05 | n/a | 1.22% | 10,023 |
| Sep 26, 2025 | 51.64 | 53.40 | 51.64 | 53.40 | 53.40 | 4.36% | 9,407 |
| Sep 25, 2025 | 52.33 | 52.33 | 50.75 | 51.17 | 51.17 | -3.92% | 24,800 |
| Sep 24, 2025 | 52.71 | 53.42 | 52.71 | 53.26 | 53.26 | 1.86% | 14,968 |
| Sep 23, 2025 | 54.07 | 54.07 | 52.05 | 52.29 | 52.29 | -2.93% | 17,427 |
| Sep 22, 2025 | 54.05 | 54.90 | 53.80 | 53.87 | 53.85 | -0.72% | 13,600 |
| Sep 19, 2025 | 54.54 | 54.73 | 54.16 | 54.26 | 54.24 | 0.76% | 9,500 |
| Sep 18, 2025 | 55.26 | 55.26 | 53.76 | 53.85 | 53.83 | -1.50% | 22,500 |
| Sep 17, 2025 | 54.64 | 55.48 | 53.26 | 54.67 | 54.65 | -0.60% | 31,249 |
| Sep 16, 2025 | 54.67 | 55.12 | 54.11 | 55.00 | 54.98 | 1.78% | 18,767 |
| Sep 15, 2025 | 55.00 | 55.25 | 53.54 | 54.04 | 54.02 | 2.54% | 37,045 |
| Sep 12, 2025 | 51.85 | 52.90 | 51.74 | 52.70 | 52.68 | 1.70% | 27,452 |
| Sep 11, 2025 | 49.83 | 51.97 | 49.80 | 51.82 | 51.80 | 5.73% | 56,046 |
| Sep 10, 2025 | 50.57 | 50.57 | 48.68 | 49.01 | 48.99 | -3.62% | 28,300 |
| Sep 9, 2025 | 51.13 | 51.13 | 50.03 | 50.85 | 50.83 | -0.63% | 14,294 |
| Sep 8, 2025 | 51.05 | 51.55 | 50.74 | 51.17 | 51.15 | 1.23% | 26,213 |
| Sep 5, 2025 | 51.12 | 52.26 | 50.24 | 50.55 | 50.53 | -0.16% | 42,237 |
| Sep 4, 2025 | 48.98 | 50.68 | 48.98 | 50.63 | 50.61 | 5.28% | 22,532 |
| Sep 3, 2025 | 47.84 | 48.62 | 47.76 | 48.09 | 48.07 | 1.43% | 19,100 |
Page 1 of 86