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 (%)
Feb 28, 2023 43.80 44.00 43.80 43.80 1,081 -0.07(-0.15%)
Feb 27, 2023 44.20 44.41 43.87 43.87 770 +0.12(+0.28%)
Feb 24, 2023 43.66 43.75 43.56 43.75 1,961 -0.91(-2.03%)
Feb 23, 2023 44.11 44.65 44.11 44.65 413 +0.20(+0.44%)
Feb 22, 2023 44.33 44.47 44.26 44.46 878 +0.45(+1.01%)
Feb 21, 2023 44.17 44.19 44.01 44.01 1,834 -1.18(-2.60%)
Feb 17, 2023 45.27 45.34 44.98 45.19 2,103 -0.69(-1.51%)
Feb 16, 2023 46.21 46.60 45.81 45.88 105,725 -1.06(-2.25%)
Feb 15, 2023 45.97 46.94 45.97 46.94 3,903 +0.62(+1.35%)
Feb 14, 2023 45.16 46.32 45.16 46.32 4,157 +0.63(+1.38%)
Feb 13, 2023 45.32 45.86 45.23 45.69 2,611 +0.61(+1.36%)
Feb 10, 2023 45.30 45.30 44.68 45.08 2,892 -0.87(-1.90%)
Feb 09, 2023 46.95 46.95 45.84 45.95 1,287 -0.28(-0.61%)
Feb 08, 2023 46.71 47.12 46.23 46.23 4,814 -0.47(-1.00%)
Feb 07, 2023 45.40 46.80 45.39 46.70 2,990 +1.27(+2.79%)
Feb 06, 2023 45.91 45.91 45.42 45.43 1,803 -0.90(-1.95%)
Feb 03, 2023 46.78 46.78 46.30 46.33 675 -1.19(-2.50%)
Feb 02, 2023 46.66 47.52 46.66 47.52 1,422 +2.00(+4.40%)
Feb 01, 2023 44.09 45.69 44.09 45.52 3,691 +1.54(+3.51%)
Jan 31, 2023 43.38 43.98 43.38 43.98 2,115 +0.72(+1.68%)
Jan 30, 2023 43.76 43.76 43.25 43.25 729 -1.10(-2.48%)
Jan 27, 2023 44.15 44.40 44.15 44.35 2,953 +0.30(+0.67%)
Jan 26, 2023 44.14 44.14 43.66 44.05 4,228 +0.80(+1.84%)
Jan 25, 2023 42.14 43.28 42.10 43.26 4,995 -0.12(-0.29%)
Jan 24, 2023 43.55 43.55 43.33 43.38 9,618 -0.10(-0.22%)
Jan 23, 2023 42.60 43.48 42.52 43.48 1,690 +1.03(+2.43%)
Jan 20, 2023 41.54 42.45 41.54 42.45 3,480 +1.14(+2.75%)
Jan 19, 2023 41.55 41.55 41.31 41.31 2,829 -0.38(-0.91%)
Jan 18, 2023 42.77 42.77 41.69 41.69 1,763 -0.83(-1.95%)
Jan 17, 2023 42.07 42.52 42.06 42.52 2,499 +0.23(+0.55%)
Jan 13, 2023 41.87 42.29 41.77 42.29 907 +0.67(+1.61%)
Jan 12, 2023 41.28 41.62 41.28 41.62 2,043 +0.29(+0.70%)
Jan 11, 2023 40.90 41.33 40.90 41.33 4,586 +0.58(+1.42%)
Jan 10, 2023 40.23 40.75 40.23 40.75 1,036 +0.16(+0.40%)
Jan 09, 2023 41.18 41.22 40.59 40.59 1,009 +0.46(+1.13%)
Jan 06, 2023 39.46 40.14 39.06 40.14 2,798 +0.63(+1.59%)
Jan 05, 2023 40.40 40.40 39.51 39.51 1,789 -1.30(-3.18%)
Jan 04, 2023 40.68 41.01 40.54 40.80 6,126 +0.59(+1.46%)
Jan 03, 2023 40.64 41.08 39.82 40.22 11,142 +0.17(+0.43%)
Dec 30, 2022 39.60 40.04 39.58 40.04 6,551 -0.06(-0.15%)
Dec 29, 2022 39.15 40.14 39.15 40.10 3,243 +1.31(+3.37%)
Dec 28, 2022 38.97 38.97 38.72 38.79 3,946 -0.27(-0.68%)
Dec 27, 2022 39.26 39.37 38.82 39.06 8,221 -0.38(-0.97%)
Dec 23, 2022 39.14 39.48 39.14 39.45 2,069 -0.25(-0.62%)
Dec 22, 2022 39.59 39.69 39.18 39.69 21,028 -0.95(-2.34%)
Dec 21, 2022 40.29 40.73 39.66 40.65 5,295 +0.40(+0.99%)
Dec 20, 2022 39.72 40.30 39.71 40.25 5,330 +0.15(+0.36%)
Dec 19, 2022 41.09 41.09 39.86 40.10 4,959 -1.19(-2.88%)
Dec 16, 2022 41.25 41.53 41.01 41.29 2,671 -0.28(-0.67%)
Dec 15, 2022 42.43 42.43 41.55 41.57 3,025 -1.59(-3.69%)
Dec 14, 2022 42.75 43.56 42.75 43.16 4,972 +0.24(+0.56%)
Dec 13, 2022 44.00 44.35 42.64 42.92 2,978 +0.47(+1.10%)
Dec 12, 2022 41.51 42.45 41.51 42.45 1,175 +0.94(+2.27%)
Dec 09, 2022 41.25 41.89 41.25 41.51 3,166 +0.16(+0.40%)
Dec 08, 2022 40.90 41.60 40.90 41.35 1,151 +0.78(+1.93%)
Dec 07, 2022 40.57 40.72 40.35 40.57 9,932 -0.43(-1.04%)
Dec 06, 2022 41.11 41.11 40.80 40.99 1,325 -0.57(-1.38%)
Dec 05, 2022 42.37 42.37 41.40 41.56 2,588 -1.58(-3.65%)
Dec 02, 2022 42.32 43.16 42.32 43.14 6,437 -0.23(-0.53%)
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.