Direxion Work From Home ETF (WFH)
73.48
+0.81 (1.11%)
Inactive · Last trade price
on Oct 23, 2025
WFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 73.54 | 73.54 | 73.35 | 73.48 | 73.48 | 1.11% | 1,203 |
| Oct 22, 2025 | 73.29 | 73.29 | 71.85 | 72.67 | 72.67 | -1.34% | 1,460 |
| Oct 21, 2025 | 73.99 | 73.99 | 73.66 | 73.66 | 73.66 | 0.31% | 238 |
| Oct 20, 2025 | 73.37 | 73.58 | 73.37 | 73.43 | 73.43 | 0.85% | 6,512 |
| Oct 17, 2025 | 72.39 | 72.81 | 71.99 | 72.81 | 72.81 | 0.36% | 3,916 |
| Oct 16, 2025 | 74.30 | 74.30 | 72.53 | 72.55 | 72.55 | -2.48% | 4,418 |
| Oct 15, 2025 | 75.46 | 75.46 | 74.25 | 74.39 | 74.39 | 0.45% | 2,798 |
| Oct 14, 2025 | 72.29 | 74.92 | 72.29 | 74.06 | 74.06 | 1.11% | 6,533 |
| Oct 13, 2025 | 72.69 | 73.25 | 72.69 | 73.25 | 73.25 | 2.66% | 2,068 |
| Oct 10, 2025 | 74.84 | 74.84 | 71.36 | 71.36 | 71.36 | -4.04% | 6,699 |
| Oct 9, 2025 | 73.37 | 74.36 | 73.37 | 74.36 | 74.36 | 1.56% | 3,576 |
| Oct 8, 2025 | 72.20 | 73.23 | 72.06 | 73.22 | 73.22 | 2.16% | 3,089 |
| Oct 7, 2025 | 71.33 | 71.67 | 71.33 | 71.67 | 71.67 | -1.96% | 1,081 |
| Oct 6, 2025 | 72.45 | 73.54 | 72.23 | 73.10 | 73.10 | 1.17% | 14,890 |
| Oct 3, 2025 | 72.45 | 72.45 | 72.26 | 72.26 | 72.26 | 0.07% | 411 |
| Oct 2, 2025 | 71.69 | 72.21 | 71.69 | 72.21 | 72.21 | 1.58% | 439 |
| Oct 1, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -0.21% | 83 |
| Sep 30, 2025 | 71.14 | 71.24 | 70.87 | 71.24 | 71.24 | -1.06% | 863 |
| Sep 29, 2025 | 72.59 | 72.71 | 72.00 | 72.00 | 72.00 | -0.14% | 312 |
| Sep 26, 2025 | 71.78 | 72.10 | 71.78 | 72.10 | 72.10 | 0.24% | 166 |
| Sep 25, 2025 | 71.64 | 71.93 | 71.64 | 71.93 | 71.93 | -0.45% | 479 |
| Sep 24, 2025 | 72.96 | 72.96 | 71.95 | 72.26 | 72.26 | -0.67% | 306 |
| Sep 23, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -1.27% | 638 |
| Sep 22, 2025 | 72.78 | 73.68 | 72.78 | 73.68 | 73.48 | 0.56% | 811 |
| Sep 19, 2025 | 72.57 | 73.27 | 72.57 | 73.27 | 73.08 | 1.05% | 892 |
| Sep 18, 2025 | 72.59 | 72.71 | 72.41 | 72.51 | 72.32 | 1.83% | 1,288 |
| Sep 17, 2025 | 70.62 | 71.26 | 70.62 | 71.20 | 71.02 | 0.61% | 1,294 |
| Sep 16, 2025 | 70.56 | 70.77 | 70.56 | 70.77 | 70.59 | -0.09% | 219 |
| Sep 15, 2025 | 70.82 | 70.84 | 70.73 | 70.84 | 70.65 | 0.67% | 541 |
| Sep 12, 2025 | 70.41 | 70.41 | 70.20 | 70.36 | 70.18 | -0.35% | 738 |
| Sep 11, 2025 | 69.98 | 70.61 | 69.98 | 70.61 | 70.42 | 1.39% | 1,022 |
| Sep 10, 2025 | 70.41 | 70.41 | 69.43 | 69.64 | 69.46 | 0.60% | 1,228 |
| Sep 9, 2025 | 68.89 | 69.25 | 68.72 | 69.23 | 69.04 | 0.22% | 2,027 |
| Sep 8, 2025 | 68.13 | 69.07 | 68.13 | 69.07 | 68.89 | 1.69% | 680 |
| Sep 5, 2025 | 67.37 | 67.95 | 67.37 | 67.93 | 67.75 | 1.49% | 994 |
| Sep 4, 2025 | 66.39 | 66.93 | 66.07 | 66.93 | 66.76 | 0.64% | 1,524 |
| Sep 3, 2025 | 66.36 | 66.51 | 66.36 | 66.51 | 66.33 | 0.09% | 266 |
| Sep 2, 2025 | 65.70 | 66.46 | 65.58 | 66.45 | 66.28 | -0.86% | 1,595 |
| Aug 29, 2025 | 67.06 | 67.06 | 67.03 | 67.03 | 66.85 | -1.05% | 198 |
| Aug 28, 2025 | 67.45 | 67.74 | 67.45 | 67.74 | 67.56 | 1.39% | 277 |
| Aug 27, 2025 | 65.93 | 66.81 | 65.93 | 66.81 | 66.63 | 1.45% | 2,392 |
| Aug 26, 2025 | 66.49 | 66.49 | 65.85 | 65.85 | 65.68 | -0.51% | 9,969 |
| Aug 25, 2025 | 66.27 | 66.27 | 66.19 | 66.19 | 66.02 | -0.33% | 201 |
| Aug 22, 2025 | 65.30 | 66.56 | 65.30 | 66.41 | 66.23 | 2.51% | 15,496 |
| Aug 21, 2025 | 64.74 | 64.78 | 64.74 | 64.78 | 64.61 | -0.47% | 141 |
| Aug 20, 2025 | 64.65 | 65.08 | 64.65 | 65.08 | 64.91 | -0.65% | 681 |
| Aug 19, 2025 | 66.02 | 66.02 | 65.51 | 65.51 | 65.34 | -1.83% | 129 |
| Aug 18, 2025 | 66.49 | 66.73 | 66.49 | 66.73 | 66.56 | 0.14% | 233 |
| Aug 15, 2025 | 66.56 | 66.64 | 66.56 | 66.64 | 66.46 | 0.45% | 129 |
| Aug 14, 2025 | 66.56 | 66.56 | 66.34 | 66.34 | 66.17 | -0.97% | 119 |
| Aug 13, 2025 | 66.60 | 67.00 | 66.60 | 66.99 | 66.82 | 1.51% | 1,288 |
| Aug 12, 2025 | 65.56 | 66.00 | 65.56 | 66.00 | 65.83 | 1.69% | 295 |
| Aug 11, 2025 | 65.84 | 65.87 | 64.90 | 64.90 | 64.73 | -1.14% | 1,420 |
| Aug 8, 2025 | 66.14 | 66.14 | 65.65 | 65.65 | 65.48 | 0.08% | 483 |
| Aug 7, 2025 | 66.86 | 66.86 | 65.40 | 65.60 | 65.43 | -2.74% | 458 |
| Aug 6, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.27 | 1.49% | 97 |
| Aug 5, 2025 | 66.39 | 66.54 | 66.39 | 66.46 | 66.29 | -0.40% | 506 |
| Aug 4, 2025 | 66.51 | 66.73 | 66.46 | 66.73 | 66.55 | 1.57% | 733 |
| Aug 1, 2025 | 66.54 | 66.54 | 65.70 | 65.70 | 65.53 | -2.81% | 430 |
| Jul 31, 2025 | 68.66 | 68.66 | 67.60 | 67.60 | 67.42 | -1.49% | 318 |
| Jul 30, 2025 | 68.83 | 68.83 | 68.32 | 68.62 | 68.44 | -0.31% | 1,494 |
| Jul 29, 2025 | 69.42 | 69.42 | 68.71 | 68.83 | 68.65 | -0.66% | 644 |
| Jul 28, 2025 | 69.35 | 69.35 | 69.29 | 69.29 | 69.11 | -0.02% | 444 |
| Jul 25, 2025 | 68.52 | 69.50 | 68.52 | 69.30 | 69.12 | -0.02% | 648 |
| Jul 24, 2025 | 69.58 | 69.58 | 69.23 | 69.32 | 69.14 | -0.35% | 460 |
| Jul 23, 2025 | 69.04 | 69.56 | 69.04 | 69.56 | 69.38 | 1.42% | 2,826 |
| Jul 22, 2025 | 68.56 | 68.59 | 68.44 | 68.58 | 68.40 | -0.36% | 2,373 |
| Jul 21, 2025 | 69.46 | 69.46 | 68.83 | 68.83 | 68.65 | -0.19% | 83,431 |
| Jul 18, 2025 | 68.57 | 68.96 | 68.57 | 68.96 | 68.78 | 0.75% | 203 |
| Jul 17, 2025 | 68.15 | 68.44 | 68.15 | 68.44 | 68.27 | 1.12% | 242 |
| Jul 16, 2025 | 67.18 | 67.69 | 67.18 | 67.69 | 67.51 | 0.47% | 180 |
| Jul 15, 2025 | 67.44 | 67.65 | 67.38 | 67.38 | 67.20 | 0.11% | 1,053 |
| Jul 14, 2025 | 67.14 | 67.30 | 67.14 | 67.30 | 67.13 | 0.47% | 255 |
| Jul 11, 2025 | 67.60 | 67.60 | 66.99 | 66.99 | 66.82 | -1.99% | 156 |
| Jul 10, 2025 | 68.70 | 68.70 | 68.35 | 68.35 | 68.18 | -2.71% | 804 |
| Jul 9, 2025 | 69.76 | 70.26 | 69.76 | 70.26 | 70.08 | 0.39% | 285 |
| Jul 8, 2025 | 69.38 | 70.00 | 69.38 | 69.99 | 69.80 | 1.31% | 948 |
| Jul 7, 2025 | 69.09 | 69.42 | 69.09 | 69.09 | 68.90 | -0.58% | 592 |
| Jul 3, 2025 | 69.50 | 69.50 | 69.49 | 69.49 | 69.31 | 1.43% | 444 |
| Jul 2, 2025 | 68.36 | 68.51 | 68.36 | 68.51 | 68.33 | 0.36% | 581 |
| Jul 1, 2025 | 69.04 | 69.04 | 67.97 | 68.26 | 68.08 | -1.31% | 1,002 |
| Jun 30, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 68.99 | 1.32% | 388 |
| Jun 27, 2025 | 68.57 | 68.59 | 68.27 | 68.27 | 68.09 | -0.53% | 771 |
| Jun 26, 2025 | 67.93 | 68.63 | 67.93 | 68.63 | 68.45 | 1.65% | 609 |
| Jun 25, 2025 | 67.75 | 67.75 | 67.51 | 67.52 | 67.34 | -0.05% | 746 |
| Jun 24, 2025 | 66.90 | 67.55 | 66.90 | 67.55 | 67.38 | 1.40% | 636 |
| Jun 23, 2025 | 65.82 | 66.62 | 65.50 | 66.62 | 65.98 | 0.70% | 2,029 |
| Jun 20, 2025 | 66.92 | 66.92 | 66.16 | 66.16 | 65.52 | -0.84% | 335 |
| Jun 18, 2025 | 67.11 | 67.11 | 66.72 | 66.72 | 66.07 | -0.22% | 296 |
| Jun 17, 2025 | 66.74 | 67.25 | 66.74 | 66.87 | 66.22 | -0.39% | 399 |
| Jun 16, 2025 | 66.37 | 67.22 | 66.37 | 67.13 | 66.48 | 1.81% | 1,486 |
| Jun 13, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.30 | -1.86% | 195 |
| Jun 12, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 66.54 | -0.29% | 171 |
| Jun 11, 2025 | 67.52 | 67.52 | 67.39 | 67.39 | 66.73 | 0.05% | 884 |
| Jun 10, 2025 | 67.48 | 67.48 | 67.24 | 67.35 | 66.70 | 0.03% | 510 |
| Jun 9, 2025 | 67.54 | 67.55 | 67.33 | 67.33 | 66.68 | 0.62% | 850 |
| Jun 6, 2025 | 66.50 | 66.92 | 66.50 | 66.92 | 66.27 | 0.90% | 1,339 |
| Jun 5, 2025 | 66.34 | 66.68 | 66.10 | 66.32 | 65.67 | -0.02% | 774 |
| Jun 4, 2025 | 66.27 | 66.46 | 66.27 | 66.33 | 65.69 | 0.35% | 617 |
| Jun 3, 2025 | 65.78 | 66.12 | 65.78 | 66.10 | 65.46 | 1.41% | 957 |