MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WANT — Direxion Daily Consumer Discretionary Bull 3X ETF
NYSE ArcaDirexion Daily Consumer Discretionary Bull 3X ETF
$35.16
+0.31(+0.89%)
- O
- 34.18
- H
- 35.16
- L
- 34.18
- V
- 12.5K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$35.16
Period Return+8.99%
Period High$57.27
Period Low$29.33
Avg Daily Volume27.0K
Total Trading Days365
WANT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $34.18 | $35.16 | $34.18 | $35.16 | +$0.31 | +0.89% | 12,496 | $34.55 | $34.18 $35.16 |
| Oct 7, 2026 | $34.50 | $34.90 | $34.18 | $34.85 | $-0.29 | -0.83% | 34,968 | $34.46 | $34.18 $34.90 |
| Oct 6, 2026 | $34.65 | $35.20 | $34.48 | $35.14 | +$1.21 | +3.57% | 31,600 | $34.91 | $34.48 $35.20 |
| Oct 5, 2026 | $33.38 | $34.35 | $33.31 | $33.93 | +$0.26 | +0.77% | 8,756 | $33.97 | $33.31 $34.35 |
| Oct 2, 2026 | $33.61 | $34.10 | $33.34 | $33.67 | +$1.07 | +3.28% | 20,403 | $33.76 | $33.34 $34.10 |
| Oct 1, 2026 | $32.90 | $32.98 | $31.87 | $32.60 | $-0.04 | -0.12% | 30,090 | $32.52 | $31.87 $32.98 |
| Sep 30, 2026 | $32.48 | $33.35 | $32.48 | $32.64 | $-0.26 | -0.79% | 11,567 | $32.89 | $32.48 $33.35 |
| Sep 29, 2026 | $32.95 | $33.19 | $32.50 | $32.90 | +$0.11 | +0.34% | 7,091 | $32.87 | $32.50 $33.19 |
| Sep 28, 2026 | $33.46 | $33.47 | $32.70 | $32.79 | $-1.44 | -4.21% | 21,501 | $33.04 | $32.70 $33.47 |
| Sep 25, 2026 | $34.45 | $34.50 | $33.47 | $34.23 | +$0.14 | +0.41% | 18,917 | $33.91 | $33.47 $34.50 |
| Sep 24, 2026 | $34.05 | $34.42 | $33.49 | $34.09 | $-0.31 | -0.90% | 11,920 | $33.99 | $33.49 $34.42 |
| Sep 23, 2026 | $35.67 | $35.67 | $34.20 | $34.40 | $-1.63 | -4.52% | 17,998 | $34.56 | $34.20 $35.67 |
| Sep 22, 2026 | $36.56 | $36.83 | $35.76 | $36.03 | $-0.03 | -0.08% | 29,033 | $36.22 | $35.76 $36.83 |
| Sep 21, 2026 | $35.66 | $36.38 | $35.05 | $36.06 | +$1.31 | +3.77% | 30,127 | $35.70 | $35.05 $36.38 |
| Sep 18, 2026 | $35.02 | $35.22 | $34.51 | $34.75 | $-0.38 | -1.08% | 16,654 | $34.83 | $34.51 $35.22 |
| Sep 17, 2026 | $35.56 | $35.72 | $34.95 | $35.13 | +$1.16 | +3.41% | 14,930 | $35.34 | $34.95 $35.72 |
| Sep 16, 2026 | $34.69 | $35.08 | $33.50 | $33.97 | $-0.69 | -1.99% | 29,106 | $34.54 | $33.50 $35.08 |
| Sep 15, 2026 | $36.21 | $36.21 | $34.35 | $34.66 | $-1.90 | -5.20% | 23,242 | $34.96 | $34.35 $36.21 |
| Sep 14, 2026 | $36.75 | $36.85 | $36.05 | $36.56 | $-0.13 | -0.35% | 7,391 | $36.41 | $36.05 $36.85 |
| Sep 11, 2026 | $36.73 | $36.95 | $36.32 | $36.69 | +$0.89 | +2.49% | 26,895 | $36.58 | $36.32 $36.95 |
| Sep 10, 2026 | $35.44 | $36.22 | $34.89 | $35.80 | $-0.50 | -1.38% | 23,917 | $35.74 | $34.89 $36.22 |
| Sep 9, 2026 | $36.93 | $36.93 | $36.05 | $36.30 | $-1.54 | -4.07% | 31,211 | $36.51 | $36.05 $36.93 |
| Sep 8, 2026 | $38.17 | $38.38 | $37.56 | $37.84 | $-0.90 | -2.32% | 14,862 | $37.91 | $37.56 $38.38 |
| Sep 4, 2026 | $38.99 | $39.03 | $38.28 | $38.74 | $-1.67 | -4.13% | 31,791 | $38.65 | $38.28 $39.03 |
| Sep 3, 2026 | $39.69 | $40.90 | $39.69 | $40.41 | +$1.61 | +4.15% | 16,485 | $40.46 | $39.69 $40.90 |
| Sep 2, 2026 | $38.55 | $38.90 | $38.20 | $38.80 | +$0.25 | +0.65% | 11,460 | $38.63 | $38.20 $38.90 |
| Sep 1, 2026 | $39.29 | $39.54 | $38.36 | $38.55 | $-2.11 | -5.19% | 16,946 | $38.87 | $38.36 $39.54 |
| Aug 31, 2026 | $40.79 | $40.80 | $40.45 | $40.66 | $-0.62 | -1.50% | 9,108 | $40.59 | $40.45 $40.80 |
| Aug 28, 2026 | $40.79 | $41.53 | $40.47 | $41.28 | +$1.29 | +3.23% | 11,161 | $41.21 | $40.47 $41.53 |
| Aug 27, 2026 | $40.14 | $40.64 | $39.91 | $39.99 | $-1.33 | -3.22% | 17,112 | $40.28 | $39.91 $40.64 |