Direxion Daily Cnsmr Discret Bull 3XShrs WANT
42.29 USD -0.50 (-1.17%)
Regular-session close
42.29 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
41.75 Day range 43.23
32.60 52-week range 56.53
- YTD
- -15.77%
- 1 year
- -9.81%
WANT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.23 | 43.23 | 41.75 | 42.29 | -0.50 | -1.17% | 14,270 |
| Nov 12, 2026 | 43.70 | 44.57 | 42.35 | 42.79 | -0.54 | -1.25% | 30,200 |
| Nov 11, 2026 | 43.83 | 43.83 | 42.88 | 43.33 | -0.11 | -0.25% | 49,300 |
| Nov 10, 2026 | 42.44 | 43.60 | 42.44 | 43.44 | +0.01 | +0.02% | 47,900 |
| Nov 9, 2026 | 42.07 | 44.16 | 42.07 | 43.43 | +3.42 | +8.55% | 50,600 |
| Nov 6, 2026 | 39.17 | 41.15 | 39.17 | 40.01 | +0.16 | +0.40% | 39,000 |
| Nov 5, 2026 | 45.70 | 45.92 | 39.13 | 39.85 | -5.28 | -11.70% | 71,900 |
| Nov 4, 2026 | 42.54 | 45.83 | 42.54 | 45.13 | +4.99 | +12.43% | 60,000 |
| Nov 3, 2026 | 41.36 | 41.36 | 39.73 | 40.14 | -0.76 | -1.86% | 13,100 |
| Nov 2, 2026 | 39.52 | 42.01 | 39.52 | 40.90 | +2.59 | +6.76% | 56,100 |
| Oct 30, 2026 | 37.64 | 38.64 | 37.56 | 38.31 | -0.76 | -1.95% | 19,000 |
| Oct 29, 2026 | 38.50 | 39.62 | 38.15 | 39.07 | +0.82 | +2.14% | 25,900 |
| Oct 28, 2026 | 38.50 | 38.50 | 37.69 | 38.25 | -0.13 | -0.34% | 25,400 |
| Oct 27, 2026 | 37.77 | 38.57 | 37.49 | 38.38 | +1.16 | +3.12% | 9,400 |
| Oct 26, 2026 | 37.16 | 38.03 | 37.13 | 37.22 | +1.05 | +2.90% | 35,700 |
| Oct 23, 2026 | 36.10 | 36.86 | 36.10 | 36.17 | -1.87 | -4.92% | 8,800 |
| Oct 22, 2026 | 37.21 | 38.61 | 37.18 | 38.04 | -0.55 | -1.43% | 23,000 |
| Oct 21, 2026 | 38.97 | 39.10 | 38.27 | 38.59 | +0.11 | +0.29% | 17,600 |
| Oct 20, 2026 | 38.03 | 39.28 | 38.03 | 38.48 | +0.97 | +2.59% | 17,400 |
| Oct 19, 2026 | 36.38 | 37.69 | 36.03 | 37.51 | +1.80 | +5.04% | 22,300 |
| Oct 16, 2026 | 37.28 | 37.83 | 35.19 | 35.71 | -0.85 | -2.32% | 38,500 |
| Oct 15, 2026 | 34.93 | 36.74 | 34.93 | 36.56 | +1.67 | +4.79% | 11,000 |
| Oct 14, 2026 | 35.06 | 35.31 | 34.26 | 34.89 | -0.82 | -2.30% | 16,800 |
| Oct 13, 2026 | 35.71 | 36.08 | 35.53 | 35.71 | +0.07 | +0.20% | 13,000 |
| Oct 12, 2026 | 36.16 | 36.16 | 35.52 | 35.64 | -0.46 | -1.27% | 9,100 |
| Oct 9, 2026 | 35.79 | 36.23 | 35.74 | 36.10 | +0.94 | +2.67% | 10,300 |
| Oct 8, 2026 | 34.18 | 35.16 | 34.18 | 35.16 | +0.31 | +0.89% | 12,500 |
| Oct 7, 2026 | 34.50 | 34.90 | 34.18 | 34.85 | -0.29 | -0.83% | 35,000 |
| Oct 6, 2026 | 34.65 | 35.20 | 34.48 | 35.14 | +1.21 | +3.57% | 31,300 |
| Oct 5, 2026 | 33.38 | 34.35 | 33.31 | 33.93 | +0.26 | +0.77% | 8,000 |
| Oct 2, 2026 | 33.61 | 34.10 | 33.34 | 33.67 | +1.07 | +3.28% | 20,400 |
| Oct 1, 2026 | 32.90 | 32.98 | 31.87 | 32.60 | -0.04 | -0.12% | 30,000 |
| Sep 30, 2026 | 32.48 | 33.35 | 32.48 | 32.64 | -0.26 | -0.79% | 11,600 |
| Sep 29, 2026 | 32.95 | 33.19 | 32.50 | 32.90 | +0.11 | +0.34% | 7,100 |
| Sep 28, 2026 | 33.46 | 33.47 | 32.70 | 32.79 | -1.44 | -4.21% | 21,500 |
| Sep 25, 2026 | 34.45 | 34.50 | 33.47 | 34.23 | +0.14 | +0.41% | 18,900 |
| Sep 24, 2026 | 34.05 | 34.42 | 33.49 | 34.09 | -0.31 | -0.90% | 11,900 |
| Sep 23, 2026 | 35.67 | 35.67 | 34.20 | 34.40 | -1.63 | -4.52% | 17,900 |
| Sep 22, 2026 | 36.56 | 36.83 | 35.76 | 36.03 | -0.03 | -0.08% | 28,300 |
| Sep 21, 2026 | 35.66 | 36.38 | 35.05 | 36.06 | +1.31 | +3.77% | 29,800 |
| Sep 18, 2026 | 35.02 | 35.22 | 34.51 | 34.75 | -0.38 | -1.08% | 16,700 |
| Sep 17, 2026 | 35.56 | 35.72 | 34.95 | 35.13 | +1.16 | +3.41% | 14,900 |
| Sep 16, 2026 | 34.69 | 35.08 | 33.50 | 33.97 | -0.69 | -1.99% | 29,100 |
| Sep 15, 2026 | 36.21 | 36.21 | 34.35 | 34.66 | -1.90 | -5.20% | 23,200 |
| Sep 14, 2026 | 36.75 | 36.85 | 36.05 | 36.56 | -0.13 | -0.35% | 7,400 |
| Sep 11, 2026 | 36.73 | 36.95 | 36.32 | 36.69 | +0.89 | +2.49% | 26,900 |
| Sep 10, 2026 | 35.44 | 36.22 | 34.89 | 35.80 | -0.50 | -1.38% | 23,400 |
| Sep 9, 2026 | 36.93 | 36.93 | 36.05 | 36.30 | -1.54 | -4.07% | 31,200 |
| Sep 8, 2026 | 38.17 | 38.38 | 37.56 | 37.84 | -0.90 | -2.32% | 14,900 |
| Sep 4, 2026 | 38.99 | 39.03 | 38.28 | 38.74 | -1.67 | -4.13% | 31,800 |
| Sep 3, 2026 | 39.69 | 40.90 | 39.69 | 40.41 | +1.61 | +4.15% | 16,500 |
| Sep 2, 2026 | 38.55 | 38.90 | 38.20 | 38.80 | +0.25 | +0.65% | 11,500 |
| Sep 1, 2026 | 39.29 | 39.54 | 38.35 | 38.55 | -2.11 | -5.19% | 16,900 |
| Aug 31, 2026 | 40.79 | 40.79 | 40.45 | 40.66 | -0.62 | -1.50% | 9,100 |
| Aug 28, 2026 | 40.79 | 41.53 | 40.47 | 41.28 | +1.29 | +3.23% | 11,200 |
| Aug 27, 2026 | 40.14 | 40.64 | 39.91 | 39.99 | -1.33 | -3.22% | 17,000 |
| Aug 26, 2026 | 42.00 | 42.00 | 40.90 | 41.32 | -0.85 | -2.02% | 19,300 |
| Aug 25, 2026 | 42.12 | 42.45 | 41.97 | 42.17 | -0.38 | -0.89% | 13,100 |
| Aug 24, 2026 | 42.47 | 42.99 | 42.37 | 42.55 | +0.27 | +0.64% | 22,200 |
| Aug 21, 2026 | 41.37 | 42.45 | 40.98 | 42.28 | +1.37 | +3.35% | 12,100 |
| Aug 20, 2026 | 41.41 | 41.65 | 40.62 | 40.91 | -2.05 | -4.77% | 16,900 |
| Aug 19, 2026 | 41.95 | 43.41 | 41.85 | 42.96 | +2.25 | +5.53% | 13,000 |
| Aug 18, 2026 | 40.87 | 41.90 | 40.50 | 40.71 | -0.34 | -0.83% | 10,600 |
| Aug 17, 2026 | 42.55 | 42.55 | 40.87 | 41.05 | -1.64 | -3.84% | 26,100 |
| Aug 14, 2026 | 43.04 | 43.56 | 42.63 | 42.69 | -0.29 | -0.67% | 7,700 |
65 days, newest first. Daily bars as drawn on the WANT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.