Direxion Daily Consumer Discretionary Bull 3X ETF (WANT)
NYSEARCA: WANT · Real-Time Price · USD
44.17
-0.98 (-2.17%)
At close: Apr 28, 2026, 4:00 PM EDT
44.17
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
WANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.67 | 44.98 | 44.08 | 44.17 | 44.17 | -2.17% | 35,327 |
| Apr 27, 2026 | 45.76 | 45.76 | 44.62 | 45.15 | 45.15 | -1.87% | 53,929 |
| Apr 24, 2026 | 45.26 | 46.25 | 45.00 | 46.01 | 46.01 | 1.88% | 83,103 |
| Apr 23, 2026 | 46.04 | 46.06 | 44.02 | 45.16 | 45.16 | -2.94% | 83,911 |
| Apr 22, 2026 | 47.29 | 47.37 | 46.16 | 46.53 | 46.53 | -0.04% | 17,467 |
| Apr 21, 2026 | 48.15 | 48.66 | 46.27 | 46.55 | 46.55 | -2.08% | 35,057 |
| Apr 20, 2026 | 47.77 | 48.02 | 46.46 | 47.54 | 47.54 | -1.43% | 58,083 |
| Apr 17, 2026 | 47.24 | 49.85 | 47.24 | 48.23 | 48.23 | 7.01% | 94,876 |
| Apr 16, 2026 | 46.19 | 46.19 | 44.50 | 45.07 | 45.07 | -1.31% | 66,360 |
| Apr 15, 2026 | 43.71 | 46.02 | 43.51 | 45.67 | 45.67 | 4.48% | 54,602 |
| Apr 14, 2026 | 41.97 | 44.17 | 41.97 | 43.71 | 43.71 | 6.56% | 65,167 |
| Apr 13, 2026 | 39.28 | 41.07 | 39.09 | 41.02 | 41.02 | 2.50% | 36,074 |
| Apr 10, 2026 | 40.25 | 40.42 | 39.36 | 40.02 | 40.02 | 0.38% | 51,132 |
| Apr 9, 2026 | 37.75 | 39.98 | 37.54 | 39.87 | 39.87 | 5.11% | 69,571 |
| Apr 8, 2026 | 39.00 | 39.46 | 37.46 | 37.93 | 37.93 | 8.43% | 77,820 |
| Apr 7, 2026 | 35.25 | 35.33 | 33.68 | 34.98 | 34.98 | -3.37% | 46,755 |
| Apr 6, 2026 | 35.41 | 36.21 | 35.29 | 36.20 | 36.20 | 2.23% | 108,352 |
| Apr 2, 2026 | 34.59 | 36.66 | 34.30 | 35.41 | 35.41 | -4.66% | 106,748 |
| Apr 1, 2026 | 36.78 | 37.71 | 36.17 | 37.14 | 37.14 | 2.40% | 52,601 |
| Mar 31, 2026 | 34.77 | 36.57 | 34.39 | 36.27 | 36.27 | 9.51% | 18,027 |
| Mar 30, 2026 | 34.23 | 34.49 | 32.74 | 33.12 | 33.12 | -0.24% | 19,052 |
| Mar 27, 2026 | 35.92 | 35.92 | 32.98 | 33.20 | 33.20 | -8.59% | 48,964 |
| Mar 26, 2026 | 37.47 | 38.50 | 36.31 | 36.32 | 36.32 | -5.47% | 76,741 |
| Mar 25, 2026 | 38.96 | 39.21 | 37.82 | 38.42 | 38.42 | 2.89% | 25,102 |
| Mar 24, 2026 | 36.96 | 37.82 | 36.63 | 37.34 | 37.34 | -1.43% | 39,870 |
| Mar 23, 2026 | 37.50 | 39.02 | 37.50 | 37.88 | 37.79 | 7.16% | 50,475 |
| Mar 20, 2026 | 36.64 | 36.64 | 34.75 | 35.35 | 35.27 | -5.51% | 15,994 |
| Mar 19, 2026 | 37.50 | 37.88 | 36.64 | 37.41 | 37.32 | -2.37% | 25,297 |
| Mar 18, 2026 | 40.50 | 40.84 | 38.13 | 38.32 | 38.23 | -6.88% | 17,855 |
| Mar 17, 2026 | 41.05 | 41.58 | 40.91 | 41.15 | 41.05 | 2.54% | 15,719 |
| Mar 16, 2026 | 39.85 | 40.74 | 39.73 | 40.13 | 40.03 | 3.53% | 10,272 |
| Mar 13, 2026 | 39.50 | 39.97 | 38.65 | 38.76 | 38.67 | -1.85% | 15,263 |
| Mar 12, 2026 | 41.03 | 41.31 | 39.47 | 39.49 | 39.40 | -6.82% | 11,059 |
| Mar 11, 2026 | 43.64 | 43.70 | 41.75 | 42.38 | 42.28 | -0.89% | 8,230 |
| Mar 10, 2026 | 42.69 | 43.95 | 42.26 | 42.76 | 42.66 | -0.40% | 10,286 |
| Mar 9, 2026 | 40.52 | 43.13 | 38.85 | 42.93 | 42.83 | -0.09% | 20,161 |
| Mar 6, 2026 | 43.06 | 43.16 | 41.94 | 42.97 | 42.87 | -4.98% | 11,596 |
| Mar 5, 2026 | 44.31 | 45.80 | 44.25 | 45.22 | 45.11 | 0.44% | 9,698 |
| Mar 4, 2026 | 43.70 | 45.20 | 43.48 | 45.02 | 44.91 | 5.21% | 20,321 |
| Mar 3, 2026 | 41.48 | 43.05 | 39.99 | 42.79 | 42.69 | -2.77% | 26,895 |
| Mar 2, 2026 | 42.51 | 44.24 | 42.01 | 44.01 | 43.91 | -3.72% | 28,658 |
| Feb 27, 2026 | 44.50 | 45.73 | 44.42 | 45.71 | 45.60 | -0.65% | 9,278 |
| Feb 26, 2026 | 45.91 | 46.62 | 44.96 | 46.01 | 45.90 | -0.11% | 11,998 |
| Feb 25, 2026 | 46.20 | 46.53 | 45.50 | 46.06 | 45.95 | 0.88% | 13,228 |
| Feb 24, 2026 | 44.14 | 45.90 | 44.14 | 45.66 | 45.55 | 4.58% | 13,045 |
| Feb 23, 2026 | 45.58 | 45.72 | 42.40 | 43.66 | 43.56 | -6.35% | 38,468 |
| Feb 20, 2026 | 44.65 | 46.62 | 44.65 | 46.62 | 46.51 | 3.03% | 50,095 |
| Feb 19, 2026 | 45.23 | 45.47 | 44.52 | 45.25 | 45.14 | -2.01% | 22,599 |
| Feb 18, 2026 | 45.21 | 46.81 | 45.21 | 46.18 | 46.07 | 2.46% | 19,053 |
| Feb 17, 2026 | 45.00 | 45.33 | 43.25 | 45.07 | 44.96 | -0.31% | 16,292 |
| Feb 13, 2026 | 45.17 | 46.12 | 44.47 | 45.21 | 45.10 | -0.04% | 18,371 |
| Feb 12, 2026 | 47.76 | 48.64 | 44.89 | 45.23 | 45.12 | -4.11% | 31,951 |
| Feb 11, 2026 | 48.01 | 48.20 | 46.58 | 47.17 | 47.06 | -1.48% | 14,689 |
| Feb 10, 2026 | 47.45 | 48.72 | 47.14 | 47.88 | 47.77 | 1.98% | 25,201 |
| Feb 9, 2026 | 47.00 | 47.40 | 45.56 | 46.95 | 46.84 | -1.16% | 18,942 |
| Feb 6, 2026 | 44.63 | 47.61 | 44.45 | 47.50 | 47.39 | 0.96% | 21,345 |
| Feb 5, 2026 | 48.48 | 48.48 | 46.51 | 47.05 | 46.94 | -6.39% | 29,854 |
| Feb 4, 2026 | 51.01 | 51.86 | 49.40 | 50.26 | 50.14 | -2.10% | 26,272 |
| Feb 3, 2026 | 52.93 | 53.54 | 49.97 | 51.34 | 51.22 | -2.51% | 24,873 |
| Feb 2, 2026 | 50.82 | 53.10 | 50.50 | 52.66 | 52.53 | 1.60% | 10,275 |
| Jan 30, 2026 | 51.69 | 52.18 | 50.86 | 51.83 | 51.71 | 0.19% | 20,570 |
| Jan 29, 2026 | 53.44 | 53.47 | 50.81 | 51.73 | 51.61 | -1.37% | 19,352 |
| Jan 28, 2026 | 54.21 | 54.77 | 52.40 | 52.45 | 52.33 | -2.25% | 12,380 |
| Jan 27, 2026 | 53.25 | 53.89 | 52.80 | 53.66 | 53.53 | 0.85% | 8,583 |
| Jan 26, 2026 | 54.35 | 54.44 | 53.20 | 53.21 | 53.08 | -2.06% | 14,913 |
| Jan 23, 2026 | 53.72 | 54.44 | 53.14 | 54.33 | 54.20 | 1.08% | 10,156 |
| Jan 22, 2026 | 53.13 | 54.17 | 52.54 | 53.75 | 53.62 | 2.99% | 17,387 |
| Jan 21, 2026 | 49.55 | 52.65 | 49.55 | 52.19 | 52.07 | 5.69% | 29,853 |
| Jan 20, 2026 | 50.42 | 51.11 | 49.10 | 49.38 | 49.26 | -7.70% | 39,407 |
| Jan 16, 2026 | 54.29 | 54.33 | 52.99 | 53.50 | 53.37 | -1.20% | 8,848 |
| Jan 15, 2026 | 54.30 | 54.58 | 53.74 | 54.15 | 54.02 | 1.08% | 12,527 |
| Jan 14, 2026 | 54.96 | 54.96 | 52.73 | 53.57 | 53.44 | -4.70% | 38,488 |
| Jan 13, 2026 | 56.50 | 56.50 | 55.24 | 56.21 | 56.08 | -0.57% | 21,225 |
| Jan 12, 2026 | 55.87 | 57.27 | 55.32 | 56.53 | 56.40 | 0.25% | 28,276 |
| Jan 9, 2026 | 54.81 | 56.52 | 53.68 | 56.39 | 56.26 | 3.43% | 31,857 |
| Jan 8, 2026 | 51.79 | 54.70 | 51.59 | 54.52 | 54.39 | 4.87% | 32,962 |
| Jan 7, 2026 | 52.48 | 53.44 | 51.93 | 51.99 | 51.87 | -0.48% | 16,229 |
| Jan 6, 2026 | 50.27 | 52.34 | 50.14 | 52.24 | 52.12 | 1.83% | 37,284 |
| Jan 5, 2026 | 49.65 | 52.19 | 49.65 | 51.30 | 51.18 | 4.87% | 20,547 |
| Jan 2, 2026 | 50.95 | 50.95 | 48.21 | 48.92 | 48.80 | -2.57% | 15,655 |
| Dec 31, 2025 | 51.26 | 51.26 | 50.12 | 50.21 | 50.09 | -2.49% | 13,614 |
| Dec 30, 2025 | 51.71 | 51.86 | 51.36 | 51.49 | 51.37 | -1.19% | 12,376 |
| Dec 29, 2025 | 52.81 | 52.81 | 52.02 | 52.11 | 51.99 | -2.94% | 20,597 |
| Dec 26, 2025 | 54.48 | 54.48 | 53.51 | 53.69 | 53.56 | -1.49% | 17,960 |
| Dec 24, 2025 | 53.75 | 54.50 | 53.71 | 54.50 | 54.37 | 1.00% | 5,829 |
| Dec 23, 2025 | 54.22 | 54.22 | 53.57 | 53.96 | 53.83 | -0.50% | 18,421 |
| Dec 22, 2025 | 54.24 | 54.68 | 53.94 | 54.23 | 54.09 | 1.76% | 15,922 |
| Dec 19, 2025 | 53.62 | 53.84 | 53.08 | 53.29 | 53.15 | -1.15% | 24,606 |
| Dec 18, 2025 | 53.66 | 55.51 | 53.66 | 53.91 | 53.77 | 4.42% | 49,595 |
| Dec 17, 2025 | 53.95 | 54.19 | 51.59 | 51.63 | 51.49 | -3.35% | 18,940 |
| Dec 16, 2025 | 53.28 | 53.76 | 52.48 | 53.42 | 53.28 | 0.53% | 13,021 |
| Dec 15, 2025 | 53.30 | 54.08 | 52.91 | 53.14 | 53.00 | 2.51% | 29,460 |
| Dec 12, 2025 | 51.82 | 52.77 | 50.70 | 51.84 | 51.70 | 1.23% | 22,464 |
| Dec 11, 2025 | 50.96 | 51.47 | 50.67 | 51.21 | 51.07 | 1.05% | 21,332 |
| Dec 10, 2025 | 49.07 | 51.32 | 49.07 | 50.68 | 50.55 | 4.22% | 14,595 |
| Dec 9, 2025 | 47.76 | 49.19 | 47.73 | 48.63 | 48.50 | - | 13,013 |
| Dec 8, 2025 | 49.97 | 50.08 | 48.40 | 48.63 | 48.50 | -4.22% | 22,500 |
| Dec 5, 2025 | 50.37 | 51.24 | 50.37 | 50.77 | 50.63 | 1.34% | 15,217 |
| Dec 4, 2025 | 50.98 | 50.98 | 49.44 | 50.10 | 49.97 | -0.93% | 26,903 |
| Dec 3, 2025 | 49.43 | 50.73 | 49.43 | 50.57 | 50.44 | 3.06% | 10,053 |