Skip to main content

Work From Home ETF Direxion (NY: WFH )

55.06 +0.34 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 52.56 52.56 52.24 52.24 2,227 -1.31(-2.44%)
Apr 29, 2024 53.65 53.65 53.31 53.55 807 +0.14(+0.26%)
Apr 26, 2024 53.66 53.66 53.39 53.41 535 +0.54(+1.03%)
Apr 25, 2024 52.12 52.87 52.12 52.87 1,031 -0.68(-1.26%)
Apr 24, 2024 53.69 53.69 53.54 53.54 251 +0.16(+0.30%)
Apr 23, 2024 53.15 53.50 53.15 53.38 1,473 +0.83(+1.57%)
Apr 22, 2024 52.47 52.55 52.47 52.55 526 +0.36(+0.70%)
Apr 19, 2024 52.81 52.81 52.19 52.19 812 -0.62(-1.18%)
Apr 18, 2024 53.02 53.07 52.81 52.81 1,080 -0.26(-0.49%)
Apr 17, 2024 53.08 53.08 53.08 53.08 50 -0.29(-0.53%)
Apr 16, 2024 53.09 53.45 53.09 53.36 2,298 +0.03(+0.06%)
Apr 15, 2024 54.67 54.76 53.33 53.33 1,815 -1.31(-2.40%)
Apr 12, 2024 55.17 55.17 54.64 54.64 1,630 -1.35(-2.41%)
Apr 11, 2024 55.42 55.99 55.42 55.99 361 +0.54(+0.97%)
Apr 10, 2024 55.12 55.65 55.12 55.46 1,189 -0.82(-1.45%)
Apr 09, 2024 56.15 56.28 56.15 56.28 3,578 +0.24(+0.43%)
Apr 08, 2024 55.99 56.11 55.99 56.04 4,796 +0.14(+0.25%)
Apr 05, 2024 55.88 55.96 55.88 55.90 1,281 +0.39(+0.70%)
Apr 04, 2024 56.79 56.97 55.51 55.51 524 -0.71(-1.26%)
Apr 03, 2024 56.39 56.39 56.22 56.22 1,179 +0.20(+0.36%)
Apr 02, 2024 55.76 56.02 55.76 56.02 2,964 -0.33(-0.58%)
Apr 01, 2024 56.24 56.35 56.24 56.35 1,568 -0.10(-0.18%)
Mar 28, 2024 56.63 56.63 56.45 56.45 2,607 +0.05(+0.09%)
Mar 27, 2024 56.00 56.40 56.00 56.40 322 +0.24(+0.43%)
Mar 26, 2024 56.49 56.49 56.15 56.15 527 +0.04(+0.07%)
Mar 25, 2024 56.04 56.16 56.04 56.11 984 -0.07(-0.13%)
Mar 22, 2024 56.37 56.37 56.37 56.19 2,711 -0.42(-0.74%)
Mar 21, 2024 57.06 57.06 56.61 56.61 807 +0.13(+0.22%)
Mar 20, 2024 55.77 56.61 55.77 56.48 1,491 +0.66(+1.18%)
Mar 19, 2024 55.01 55.88 55.01 55.82 1,427 +0.03(+0.05%)
Mar 18, 2024 55.67 55.85 55.67 55.80 1,215 +0.43(+0.77%)
Mar 15, 2024 55.64 55.64 55.37 55.37 772 -1.09(-1.92%)
Mar 14, 2024 57.14 57.18 56.45 56.45 1,671 -1.37(-2.37%)
Mar 13, 2024 58.16 58.29 57.81 57.82 2,843 -0.34(-0.59%)
Mar 12, 2024 58.17 58.18 57.99 58.16 2,778 +0.73(+1.26%)
Mar 11, 2024 56.96 57.54 56.96 57.44 1,495 -0.06(-0.11%)
Mar 08, 2024 57.84 57.84 57.50 57.50 375 -0.33(-0.58%)
Mar 07, 2024 57.18 57.91 57.18 57.83 1,649 +0.83(+1.45%)
Mar 06, 2024 57.40 57.40 57.01 57.01 522 +0.80(+1.42%)
Mar 05, 2024 57.51 57.51 56.02 56.21 3,561 -1.90(-3.28%)
Mar 04, 2024 58.26 58.33 58.11 58.11 10,585 -0.30(-0.51%)
Mar 01, 2024 57.99 58.50 57.99 58.41 3,044 +0.70(+1.21%)
Feb 29, 2024 57.93 57.93 57.62 57.71 2,980 +0.73(+1.28%)
Feb 28, 2024 56.99 57.08 56.98 56.99 1,104 -0.35(-0.61%)
Feb 27, 2024 57.41 57.41 57.29 57.33 1,897 +0.45(+0.79%)
Feb 26, 2024 56.20 57.18 56.20 56.89 2,346 +0.87(+1.55%)
Feb 23, 2024 56.02 56.27 56.02 56.02 1,436 +0.36(+0.64%)
Feb 22, 2024 55.52 55.66 55.52 55.66 985 +1.16(+2.12%)
Feb 21, 2024 54.53 54.53 53.99 54.50 2,027 -1.87(-3.32%)
Feb 20, 2024 56.47 56.47 56.38 56.38 900 -0.53(-0.93%)
Feb 16, 2024 57.50 58.04 56.91 56.91 2,185 -1.14(-1.96%)
Feb 15, 2024 57.96 58.05 57.89 58.05 1,013 +0.58(+1.01%)
Feb 14, 2024 56.85 57.46 56.85 57.46 1,980 +1.23(+2.18%)
Feb 13, 2024 55.87 56.83 55.87 56.24 2,888 -1.45(-2.51%)
Feb 12, 2024 58.10 58.37 57.68 57.68 1,633 -0.39(-0.67%)
Feb 09, 2024 58.02 58.37 58.02 58.07 3,821 +1.22(+2.14%)
Feb 08, 2024 56.41 56.96 56.41 56.85 13,926 +0.66(+1.18%)
Feb 07, 2024 56.10 56.30 56.00 56.19 1,523 +0.72(+1.29%)
Feb 06, 2024 55.04 55.47 55.04 55.47 928 +0.01(+0.02%)
Feb 05, 2024 55.13 55.46 55.13 55.46 2,126 -0.71(-1.27%)
Feb 02, 2024 55.85 56.17 55.85 56.17 363 +0.40(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.