Direxion Daily Consumer Discretionary Bull 3x Shares (WANT)
NYSEARCA: WANT · Real-Time Price · USD
42.93
-0.04 (-0.09%)
At close: Mar 9, 2026, 4:00 PM EDT
42.93
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT
WANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.52 | 43.13 | 38.85 | 42.93 | 42.93 | -0.09% | 19,620 |
| Mar 6, 2026 | 43.06 | 43.16 | 41.94 | 42.97 | 42.97 | -4.98% | 11,594 |
| Mar 5, 2026 | 44.31 | 45.80 | 44.25 | 45.22 | 45.22 | 0.44% | 9,593 |
| Mar 4, 2026 | 43.70 | 45.20 | 43.48 | 45.02 | 45.02 | 5.21% | 19,981 |
| Mar 3, 2026 | 41.48 | 43.05 | 39.99 | 42.79 | 42.79 | -2.77% | 26,890 |
| Mar 2, 2026 | 42.51 | 44.24 | 42.01 | 44.01 | 44.01 | -3.72% | 28,646 |
| Feb 27, 2026 | 44.50 | 45.73 | 44.42 | 45.71 | 45.71 | -0.65% | 9,182 |
| Feb 26, 2026 | 45.91 | 46.62 | 44.96 | 46.01 | 46.01 | -0.11% | 11,939 |
| Feb 25, 2026 | 46.20 | 46.53 | 45.50 | 46.06 | 46.06 | 0.88% | 13,046 |
| Feb 24, 2026 | 44.14 | 45.90 | 44.14 | 45.66 | 45.66 | 4.58% | 12,507 |
| Feb 23, 2026 | 45.58 | 45.72 | 42.40 | 43.66 | 43.66 | -6.35% | 38,048 |
| Feb 20, 2026 | 44.65 | 46.62 | 44.65 | 46.62 | 46.62 | 3.03% | 49,573 |
| Feb 19, 2026 | 45.23 | 45.47 | 44.52 | 45.25 | 45.25 | -2.01% | 22,503 |
| Feb 18, 2026 | 45.21 | 46.81 | 45.21 | 46.18 | 46.18 | 2.46% | 18,918 |
| Feb 17, 2026 | 45.00 | 45.33 | 43.25 | 45.07 | 45.07 | -0.31% | 16,292 |
| Feb 13, 2026 | 45.17 | 46.12 | 44.47 | 45.21 | 45.21 | -0.04% | 17,863 |
| Feb 12, 2026 | 47.76 | 48.64 | 44.89 | 45.23 | 45.23 | -4.11% | 31,886 |
| Feb 11, 2026 | 48.01 | 48.20 | 46.58 | 47.17 | 47.17 | -1.48% | 14,677 |
| Feb 10, 2026 | 47.45 | 48.72 | 47.14 | 47.88 | 47.88 | 1.98% | 24,697 |
| Feb 9, 2026 | 47.00 | 47.40 | 45.56 | 46.95 | 46.95 | -1.16% | 18,862 |
| Feb 6, 2026 | 44.63 | 47.61 | 44.45 | 47.50 | 47.50 | 0.96% | 21,103 |
| Feb 5, 2026 | 48.48 | 48.48 | 46.51 | 47.05 | 47.05 | -6.39% | 28,555 |
| Feb 4, 2026 | 51.01 | 51.86 | 49.40 | 50.26 | 50.26 | -2.10% | 25,980 |
| Feb 3, 2026 | 52.93 | 53.54 | 49.97 | 51.34 | 51.34 | -2.51% | 24,862 |
| Feb 2, 2026 | 50.82 | 53.10 | 50.50 | 52.66 | 52.66 | 1.60% | 10,017 |
| Jan 30, 2026 | 51.69 | 52.18 | 50.86 | 51.83 | 51.83 | 0.19% | 20,557 |
| Jan 29, 2026 | 53.44 | 53.47 | 50.81 | 51.73 | 51.73 | -1.37% | 19,002 |
| Jan 28, 2026 | 54.21 | 54.77 | 52.40 | 52.45 | 52.45 | -2.25% | 12,030 |
| Jan 27, 2026 | 53.25 | 53.89 | 52.80 | 53.66 | 53.66 | 0.85% | 8,508 |
| Jan 26, 2026 | 54.35 | 54.44 | 53.20 | 53.21 | 53.21 | -2.06% | 14,762 |
| Jan 23, 2026 | 53.72 | 54.44 | 53.14 | 54.33 | 54.33 | 1.08% | 10,136 |
| Jan 22, 2026 | 53.13 | 54.17 | 52.54 | 53.75 | 53.75 | 2.99% | 17,099 |
| Jan 21, 2026 | 49.55 | 52.65 | 49.55 | 52.19 | 52.19 | 5.69% | 29,812 |
| Jan 20, 2026 | 50.42 | 51.11 | 49.10 | 49.38 | 49.38 | -7.70% | 39,375 |
| Jan 16, 2026 | 54.29 | 54.33 | 52.99 | 53.50 | 53.50 | -1.20% | 8,633 |
| Jan 15, 2026 | 54.30 | 54.58 | 53.74 | 54.15 | 54.15 | 1.08% | 12,527 |
| Jan 14, 2026 | 54.96 | 54.96 | 52.73 | 53.57 | 53.57 | -4.70% | 38,211 |
| Jan 13, 2026 | 56.50 | 56.50 | 55.24 | 56.21 | 56.21 | -0.57% | 21,164 |
| Jan 12, 2026 | 55.87 | 57.27 | 55.32 | 56.53 | 56.53 | 0.25% | 28,259 |
| Jan 9, 2026 | 54.81 | 56.52 | 53.68 | 56.39 | 56.39 | 3.43% | 31,713 |
| Jan 8, 2026 | 51.79 | 54.70 | 51.59 | 54.52 | 54.52 | 4.87% | 32,930 |
| Jan 7, 2026 | 52.48 | 53.44 | 51.93 | 51.99 | 51.99 | -0.48% | 16,229 |
| Jan 6, 2026 | 50.27 | 52.34 | 50.14 | 52.24 | 52.24 | 1.83% | 36,344 |
| Jan 5, 2026 | 49.65 | 52.19 | 49.65 | 51.30 | 51.30 | 4.87% | 20,547 |
| Jan 2, 2026 | 50.95 | 50.95 | 48.21 | 48.92 | 48.92 | -2.57% | 15,655 |
| Dec 31, 2025 | 51.26 | 51.26 | 50.12 | 50.21 | 50.21 | -2.49% | 13,614 |
| Dec 30, 2025 | 51.71 | 51.86 | 51.36 | 51.49 | 51.49 | -1.19% | 12,376 |
| Dec 29, 2025 | 52.81 | 52.81 | 52.02 | 52.11 | 52.11 | -2.94% | 20,597 |
| Dec 26, 2025 | 54.48 | 54.48 | 53.51 | 53.69 | 53.69 | -1.49% | 17,960 |
| Dec 24, 2025 | 53.75 | 54.50 | 53.71 | 54.50 | 54.50 | 1.00% | 5,829 |
| Dec 23, 2025 | 54.22 | 54.22 | 53.57 | 53.96 | 53.96 | -0.50% | 18,421 |
| Dec 22, 2025 | 54.24 | 54.68 | 53.94 | 54.23 | 54.21 | 1.76% | 15,922 |
| Dec 19, 2025 | 53.62 | 53.84 | 53.08 | 53.29 | 53.27 | -1.15% | 24,606 |
| Dec 18, 2025 | 53.66 | 55.51 | 53.66 | 53.91 | 53.89 | 4.42% | 49,595 |
| Dec 17, 2025 | 53.95 | 54.19 | 51.59 | 51.63 | 51.62 | -3.35% | 18,940 |
| Dec 16, 2025 | 53.28 | 53.76 | 52.48 | 53.42 | 53.40 | 0.53% | 13,021 |
| Dec 15, 2025 | 53.30 | 54.08 | 52.91 | 53.14 | 53.12 | 2.51% | 29,460 |
| Dec 12, 2025 | 51.82 | 52.77 | 50.70 | 51.84 | 51.83 | 1.23% | 22,464 |
| Dec 11, 2025 | 50.96 | 51.47 | 50.67 | 51.21 | 51.20 | 1.05% | 21,332 |
| Dec 10, 2025 | 49.07 | 51.32 | 49.07 | 50.68 | 50.67 | 4.22% | 14,595 |
| Dec 9, 2025 | 47.76 | 49.19 | 47.73 | 48.63 | 48.62 | - | 13,013 |
| Dec 8, 2025 | 49.97 | 50.08 | 48.40 | 48.63 | 48.62 | -4.22% | 22,500 |
| Dec 5, 2025 | 50.37 | 51.24 | 50.37 | 50.77 | 50.76 | 1.34% | 15,217 |
| Dec 4, 2025 | 50.98 | 50.98 | 49.44 | 50.10 | 50.09 | -0.93% | 26,903 |
| Dec 3, 2025 | 49.43 | 50.73 | 49.43 | 50.57 | 50.56 | 3.06% | 10,053 |
| Dec 2, 2025 | 49.18 | 49.53 | 48.41 | 49.07 | 49.06 | -0.22% | 17,182 |
| Dec 1, 2025 | 48.37 | 49.95 | 48.28 | 49.18 | 49.17 | 0.53% | 15,798 |
| Nov 28, 2025 | 48.64 | 49.26 | 48.63 | 48.92 | 48.91 | 1.85% | 8,952 |
| Nov 26, 2025 | 48.04 | 48.51 | 47.21 | 48.03 | 48.02 | 1.56% | 21,904 |
| Nov 25, 2025 | 44.89 | 47.44 | 44.59 | 47.29 | 47.28 | 6.32% | 27,686 |
| Nov 24, 2025 | 43.48 | 45.07 | 43.48 | 44.48 | 44.47 | 3.95% | 19,352 |
| Nov 21, 2025 | 41.29 | 43.88 | 41.06 | 42.79 | 42.78 | 5.81% | 11,517 |
| Nov 20, 2025 | 44.09 | 45.04 | 40.36 | 40.44 | 40.43 | -4.53% | 28,659 |
| Nov 19, 2025 | 42.75 | 42.76 | 41.75 | 42.36 | 42.35 | -0.02% | 34,833 |
| Nov 18, 2025 | 43.49 | 43.78 | 42.30 | 42.37 | 42.36 | -5.59% | 41,097 |
| Nov 17, 2025 | 45.15 | 46.67 | 44.04 | 44.88 | 44.87 | -2.88% | 18,650 |
| Nov 14, 2025 | 45.15 | 46.99 | 44.84 | 46.21 | 46.20 | -1.45% | 11,828 |
| Nov 13, 2025 | 50.25 | 50.25 | 46.63 | 46.89 | 46.88 | -7.35% | 19,067 |
| Nov 12, 2025 | 52.00 | 52.02 | 50.47 | 50.61 | 50.60 | -2.13% | 9,193 |
| Nov 11, 2025 | 50.95 | 51.71 | 50.95 | 51.71 | 51.70 | 0.60% | 4,394 |
| Nov 10, 2025 | 51.05 | 51.52 | 50.40 | 51.40 | 51.39 | 3.99% | 13,929 |
| Nov 7, 2025 | 48.51 | 49.75 | 47.60 | 49.43 | 49.42 | 0.39% | 20,534 |
| Nov 6, 2025 | 51.92 | 52.20 | 48.57 | 49.24 | 49.23 | -6.95% | 32,342 |
| Nov 5, 2025 | 51.41 | 53.03 | 50.58 | 52.92 | 52.90 | 4.03% | 9,802 |
| Nov 4, 2025 | 51.51 | 52.72 | 50.87 | 50.87 | 50.86 | -5.04% | 22,473 |
| Nov 3, 2025 | 53.50 | 54.22 | 53.44 | 53.57 | 53.55 | 2.47% | 63,541 |
| Oct 31, 2025 | 52.41 | 53.11 | 51.70 | 52.28 | 52.27 | 7.82% | 24,347 |
| Oct 30, 2025 | 49.98 | 50.76 | 48.49 | 48.49 | 48.48 | -6.82% | 24,814 |
| Oct 29, 2025 | 53.32 | 53.32 | 51.48 | 52.04 | 52.03 | -2.40% | 14,612 |
| Oct 28, 2025 | 52.94 | 54.29 | 52.94 | 53.32 | 53.30 | -0.02% | 14,666 |
| Oct 27, 2025 | 52.66 | 53.90 | 52.66 | 53.33 | 53.31 | 4.14% | 21,332 |
| Oct 24, 2025 | 51.67 | 51.99 | 51.02 | 51.21 | 51.20 | -0.89% | 10,985 |
| Oct 23, 2025 | 49.35 | 51.67 | 49.26 | 51.67 | 51.66 | 1.35% | 16,288 |
| Oct 22, 2025 | 52.07 | 52.07 | 50.15 | 50.98 | 50.97 | -2.30% | 13,187 |
| Oct 21, 2025 | 50.80 | 52.72 | 50.80 | 52.18 | 52.17 | 3.59% | 29,187 |
| Oct 20, 2025 | 50.20 | 50.50 | 49.76 | 50.37 | 50.36 | 2.23% | 21,681 |
| Oct 17, 2025 | 47.91 | 49.39 | 47.90 | 49.27 | 49.26 | 2.50% | 6,715 |
| Oct 16, 2025 | 49.77 | 49.98 | 47.05 | 48.07 | 48.06 | -3.07% | 15,302 |
| Oct 15, 2025 | 50.11 | 50.80 | 48.46 | 49.59 | 49.58 | 0.10% | 10,865 |
| Oct 14, 2025 | 46.92 | 50.05 | 46.55 | 49.54 | 49.53 | 0.75% | 17,215 |