Skip to main content

Work From Home ETF Direxion (NY: WFH )

53.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 72.61 72.83 72.13 72.55 3,782 +0.15(+0.21%)
Sep 29, 2021 73.59 73.59 72.39 72.39 4,975 -0.62(-0.85%)
Sep 28, 2021 74.49 74.49 73.01 73.02 5,564 -2.35(-3.12%)
Sep 27, 2021 75.77 75.77 75.09 75.37 1,701 -0.78(-1.03%)
Sep 24, 2021 75.59 76.15 75.32 76.15 5,408 +0.26(+0.34%)
Sep 23, 2021 75.06 75.97 75.06 75.89 12,200 +1.00(+1.34%)
Sep 22, 2021 74.04 74.97 74.04 74.89 1,696 +0.90(+1.22%)
Sep 21, 2021 74.34 74.67 73.70 73.99 4,106 +0.00(+0.00%)
Sep 20, 2021 73.88 74.48 73.29 73.99 14,016 -1.59(-2.10%)
Sep 17, 2021 75.73 75.73 75.45 75.58 2,407 -0.17(-0.23%)
Sep 16, 2021 75.30 75.75 75.28 75.75 4,507 +0.09(+0.12%)
Sep 15, 2021 74.90 75.66 74.75 75.66 2,766 +0.76(+1.01%)
Sep 14, 2021 75.29 75.29 74.83 74.90 2,759 -0.21(-0.28%)
Sep 13, 2021 75.62 75.62 74.51 75.11 7,407 -0.28(-0.37%)
Sep 10, 2021 76.93 76.93 75.39 75.39 3,093 -1.13(-1.47%)
Sep 09, 2021 76.78 77.02 76.52 76.52 9,171 -0.23(-0.30%)
Sep 08, 2021 77.45 77.45 76.76 76.76 3,493 -0.95(-1.22%)
Sep 07, 2021 78.47 78.47 77.71 77.71 6,035 -0.67(-0.85%)
Sep 03, 2021 77.84 78.57 77.84 78.37 9,974 +0.62(+0.80%)
Sep 02, 2021 77.52 77.98 77.52 77.75 4,089 +0.60(+0.77%)
Sep 01, 2021 77.28 77.38 77.15 77.15 3,288 +0.07(+0.09%)
Aug 31, 2021 77.17 77.23 76.94 77.08 3,110 -0.37(-0.48%)
Aug 30, 2021 77.23 77.47 77.23 77.45 7,607 +0.45(+0.58%)
Aug 27, 2021 75.96 77.08 75.96 77.01 5,534 +0.88(+1.16%)
Aug 26, 2021 76.40 76.53 75.98 76.12 4,649 +0.16(+0.21%)
Aug 25, 2021 75.45 76.02 75.45 75.96 2,859 +0.41(+0.54%)
Aug 24, 2021 75.06 75.65 75.06 75.55 16,857 +1.12(+1.50%)
Aug 23, 2021 73.44 74.44 73.44 74.44 5,176 +1.23(+1.69%)
Aug 20, 2021 72.98 73.20 72.98 73.20 1,922 +0.91(+1.26%)
Aug 19, 2021 72.08 72.39 71.97 72.29 3,222 -0.25(-0.35%)
Aug 18, 2021 72.84 73.31 72.55 72.55 5,952 -0.50(-0.68%)
Aug 17, 2021 73.05 73.28 72.56 73.05 4,591 -0.71(-0.97%)
Aug 16, 2021 73.67 73.93 73.30 73.76 4,756 -0.99(-1.32%)
Aug 13, 2021 74.81 74.91 74.68 74.75 21,826 -0.14(-0.19%)
Aug 12, 2021 74.06 74.89 74.06 74.89 4,097 +0.83(+1.12%)
Aug 11, 2021 74.59 74.59 73.93 74.06 7,484 -0.40(-0.54%)
Aug 10, 2021 75.21 75.40 74.30 74.47 4,855 -0.70(-0.92%)
Aug 09, 2021 75.19 75.28 74.88 75.16 7,887 +0.12(+0.16%)
Aug 06, 2021 75.62 75.80 75.04 75.04 2,862 -0.89(-1.17%)
Aug 05, 2021 75.77 76.13 75.58 75.93 13,583 +0.60(+0.79%)
Aug 04, 2021 74.98 75.37 74.93 75.34 6,601 +0.25(+0.33%)
Aug 03, 2021 74.54 75.09 74.42 75.09 6,140 +0.56(+0.75%)
Aug 02, 2021 74.75 74.99 74.31 74.54 4,837 +0.28(+0.38%)
Jul 30, 2021 74.51 74.51 74.23 74.25 4,358 -0.24(-0.33%)
Jul 29, 2021 74.57 74.91 74.50 74.50 71,279 +0.10(+0.14%)
Jul 28, 2021 74.17 74.59 74.04 74.40 18,767 +0.72(+0.97%)
Jul 27, 2021 74.23 74.23 72.71 73.68 15,071 -0.81(-1.09%)
Jul 26, 2021 74.71 74.71 74.42 74.50 4,023 -0.23(-0.31%)
Jul 23, 2021 74.42 74.78 74.27 74.73 5,759 +0.47(+0.64%)
Jul 22, 2021 73.87 74.34 73.87 74.25 8,720 +0.32(+0.43%)
Jul 21, 2021 73.22 73.94 73.17 73.94 3,035 +0.65(+0.89%)
Jul 20, 2021 72.21 73.71 72.21 73.29 7,705 +1.46(+2.04%)
Jul 19, 2021 71.23 72.03 71.16 71.82 31,378 -0.44(-0.61%)
Jul 16, 2021 72.86 72.86 72.26 72.26 6,440 -0.24(-0.33%)
Jul 15, 2021 72.65 72.77 72.44 72.50 5,827 -0.51(-0.70%)
Jul 14, 2021 74.11 74.13 73.01 73.01 7,222 -0.61(-0.83%)
Jul 13, 2021 74.34 74.41 73.61 73.62 4,057 -0.67(-0.90%)
Jul 12, 2021 74.80 74.97 74.25 74.29 4,037 -0.49(-0.66%)
Jul 09, 2021 74.26 74.90 74.18 74.78 4,538 +0.67(+0.91%)
Jul 08, 2021 73.40 74.34 73.27 74.11 5,618 -0.64(-0.86%)
Jul 07, 2021 75.37 75.37 74.20 74.75 5,975 -0.18(-0.24%)
Jul 06, 2021 74.50 75.00 74.38 74.93 8,862 +0.48(+0.64%)
Jul 02, 2021 74.32 74.64 74.12 74.45 3,618 +0.42(+0.57%)
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.