Direxion Work From Home ETF (WFH)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:23PM EDT
After hours:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 53.29 | 53.65 | 53.29 | 53.52 | 53.52 | 1,468 |
| Apr 22, 2024 | 52.61 | 52.69 | 52.61 | 52.69 | 52.69 | 500 |
| Apr 19, 2024 | 52.95 | 52.95 | 52.33 | 52.33 | 52.33 | 800 |
| Apr 18, 2024 | 53.16 | 53.21 | 52.96 | 52.96 | 52.96 | 1,100 |
| Apr 17, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 100 |
| Apr 16, 2024 | 53.23 | 53.59 | 53.23 | 53.50 | 53.50 | 2,300 |
| Apr 15, 2024 | 54.81 | 54.90 | 53.47 | 53.47 | 53.47 | 1,800 |
| Apr 12, 2024 | 55.32 | 55.32 | 54.79 | 54.79 | 54.79 | 1,600 |
| Apr 11, 2024 | 55.57 | 56.14 | 55.57 | 56.14 | 56.14 | 400 |
| Apr 10, 2024 | 55.27 | 55.80 | 55.27 | 55.60 | 55.60 | 1,200 |
| Apr 09, 2024 | 56.30 | 56.42 | 56.30 | 56.42 | 56.42 | 3,600 |
| Apr 08, 2024 | 56.14 | 56.26 | 56.14 | 56.19 | 56.19 | 4,800 |
| Apr 05, 2024 | 56.03 | 56.11 | 56.03 | 56.05 | 56.05 | 1,300 |
| Apr 04, 2024 | 56.94 | 57.12 | 55.66 | 55.66 | 55.66 | 500 |
| Apr 03, 2024 | 56.54 | 56.54 | 56.37 | 56.37 | 56.37 | 1,200 |
| Apr 02, 2024 | 55.91 | 56.17 | 55.91 | 56.17 | 56.17 | 3,000 |
| Apr 01, 2024 | 56.39 | 56.49 | 56.39 | 56.49 | 56.49 | 1,600 |
| Mar 28, 2024 | 56.78 | 56.78 | 56.60 | 56.60 | 56.60 | 2,600 |
| Mar 27, 2024 | 56.14 | 56.55 | 56.14 | 56.55 | 56.55 | 300 |
| Mar 26, 2024 | 56.64 | 56.64 | 56.30 | 56.30 | 56.30 | 500 |
| Mar 25, 2024 | 56.19 | 56.31 | 56.19 | 56.26 | 56.26 | 1,000 |
| Mar 22, 2024 | 56.52 | 56.52 | 56.31 | 56.34 | 56.34 | 2,700 |
| Mar 21, 2024 | 57.21 | 57.21 | 56.76 | 56.76 | 56.76 | 800 |
| Mar 20, 2024 | 55.92 | 56.76 | 55.92 | 56.63 | 56.63 | 1,500 |
| Mar 19, 2024 | 55.16 | 56.02 | 55.16 | 55.97 | 55.97 | 1,400 |
| Mar 19, 2024 | 0.033 Dividend | |||||
| Mar 18, 2024 | 55.85 | 56.03 | 55.85 | 55.98 | 55.94 | 1,200 |
| Mar 15, 2024 | 55.82 | 55.82 | 55.55 | 55.55 | 55.51 | 800 |
| Mar 14, 2024 | 57.32 | 57.36 | 56.64 | 56.64 | 56.60 | 1,700 |
| Mar 13, 2024 | 58.35 | 58.48 | 58.00 | 58.01 | 57.98 | 2,800 |
| Mar 12, 2024 | 58.36 | 58.37 | 58.17 | 58.35 | 58.32 | 2,800 |
| Mar 11, 2024 | 57.14 | 57.72 | 57.14 | 57.62 | 57.59 | 1,500 |
| Mar 08, 2024 | 58.03 | 58.03 | 57.69 | 57.69 | 57.65 | 400 |
| Mar 07, 2024 | 57.36 | 58.10 | 57.36 | 58.02 | 57.99 | 1,600 |
| Mar 06, 2024 | 57.59 | 57.59 | 57.19 | 57.19 | 57.16 | 500 |
| Mar 05, 2024 | 57.70 | 57.70 | 56.20 | 56.39 | 56.36 | 3,600 |
| Mar 04, 2024 | 58.45 | 58.52 | 58.30 | 58.30 | 58.27 | 10,600 |
| Mar 01, 2024 | 58.18 | 58.69 | 58.18 | 58.60 | 58.57 | 3,000 |
| Feb 29, 2024 | 58.12 | 58.12 | 57.81 | 57.90 | 57.87 | 3,000 |
| Feb 28, 2024 | 57.17 | 57.26 | 57.17 | 57.17 | 57.14 | 1,100 |
| Feb 27, 2024 | 57.59 | 57.59 | 57.47 | 57.52 | 57.49 | 1,900 |
| Feb 26, 2024 | 56.38 | 57.36 | 56.38 | 57.07 | 57.04 | 2,300 |
| Feb 23, 2024 | 56.20 | 56.45 | 56.20 | 56.20 | 56.17 | 1,400 |
| Feb 22, 2024 | 55.69 | 55.84 | 55.69 | 55.84 | 55.81 | 1,000 |
| Feb 21, 2024 | 54.71 | 54.71 | 54.16 | 54.68 | 54.65 | 2,000 |
| Feb 20, 2024 | 56.65 | 56.65 | 56.56 | 56.56 | 56.53 | 900 |
| Feb 16, 2024 | 57.69 | 58.23 | 57.09 | 57.09 | 57.06 | 2,200 |
| Feb 15, 2024 | 58.15 | 58.23 | 58.08 | 58.23 | 58.20 | 1,000 |
| Feb 14, 2024 | 57.03 | 57.65 | 57.03 | 57.65 | 57.62 | 2,000 |
| Feb 13, 2024 | 56.05 | 57.01 | 56.05 | 56.42 | 56.38 | 2,900 |
| Feb 12, 2024 | 58.29 | 58.56 | 57.87 | 57.87 | 57.83 | 1,600 |
| Feb 09, 2024 | 58.21 | 58.56 | 58.21 | 58.26 | 58.22 | 3,800 |
| Feb 08, 2024 | 56.60 | 57.15 | 56.59 | 57.04 | 57.00 | 13,900 |
| Feb 07, 2024 | 56.28 | 56.49 | 56.18 | 56.37 | 56.34 | 1,500 |
| Feb 06, 2024 | 55.22 | 55.65 | 55.22 | 55.65 | 55.62 | 900 |
| Feb 05, 2024 | 55.31 | 55.64 | 55.31 | 55.64 | 55.61 | 2,100 |
| Feb 02, 2024 | 56.03 | 56.35 | 56.03 | 56.35 | 56.32 | 400 |
| Feb 01, 2024 | 56.04 | 56.12 | 55.90 | 55.95 | 55.92 | 1,300 |
| Jan 31, 2024 | 56.25 | 56.25 | 55.57 | 55.57 | 55.53 | 700 |
| Jan 30, 2024 | 57.20 | 57.20 | 56.89 | 56.94 | 56.91 | 1,500 |
| Jan 29, 2024 | 56.24 | 57.44 | 56.24 | 57.44 | 57.40 | 1,200 |
| Jan 26, 2024 | 56.62 | 56.63 | 56.36 | 56.36 | 56.33 | 800 |
| Jan 25, 2024 | 56.85 | 56.85 | 56.17 | 56.35 | 56.32 | 1,000 |
| Jan 24, 2024 | 57.03 | 57.03 | 56.17 | 56.32 | 56.29 | 900 |
| Jan 23, 2024 | 56.22 | 56.31 | 56.00 | 56.31 | 56.27 | 3,400 |
| Jan 22, 2024 | 55.54 | 56.09 | 55.54 | 55.95 | 55.92 | 4,100 |
| Jan 19, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.97 | 900 |
| Jan 18, 2024 | 53.92 | 54.06 | 53.77 | 54.06 | 54.03 | 500 |
| Jan 17, 2024 | 53.54 | 53.60 | 53.20 | 53.60 | 53.57 | 1,300 |
| Jan 16, 2024 | 54.03 | 54.38 | 54.01 | 54.15 | 54.12 | 1,800 |
| Jan 12, 2024 | 54.14 | 54.33 | 54.14 | 54.33 | 54.30 | 900 |
| Jan 11, 2024 | 53.83 | 54.06 | 53.83 | 54.06 | 54.03 | 800 |
| Jan 10, 2024 | 53.25 | 53.78 | 53.25 | 53.72 | 53.68 | 1,200 |
| Jan 09, 2024 | 53.37 | 53.37 | 53.22 | 53.27 | 53.24 | 700 |
| Jan 08, 2024 | 51.89 | 53.20 | 51.89 | 53.20 | 53.17 | 900 |
| Jan 05, 2024 | 51.68 | 52.16 | 51.68 | 51.98 | 51.95 | 2,200 |
| Jan 04, 2024 | 52.12 | 52.12 | 51.95 | 51.95 | 51.92 | 900 |
| Jan 03, 2024 | 52.57 | 52.57 | 52.11 | 52.11 | 52.08 | 600 |
| Jan 02, 2024 | 53.83 | 53.83 | 53.01 | 53.26 | 53.22 | 3,200 |
| Dec 29, 2023 | 54.91 | 55.15 | 54.46 | 54.53 | 54.50 | 900 |
| Dec 28, 2023 | 54.93 | 55.06 | 54.93 | 54.95 | 54.92 | 1,700 |
| Dec 27, 2023 | 54.89 | 54.89 | 54.78 | 54.81 | 54.78 | 1,600 |
| Dec 26, 2023 | 54.48 | 54.85 | 54.48 | 54.81 | 54.77 | 1,800 |
| Dec 22, 2023 | 54.67 | 54.67 | 54.30 | 54.44 | 54.41 | 2,600 |
| Dec 21, 2023 | 53.95 | 54.46 | 53.95 | 54.46 | 54.43 | 800 |
| Dec 21, 2023 | 0.34 Dividend | |||||
| Dec 20, 2023 | 54.79 | 54.86 | 53.70 | 53.70 | 53.33 | 1,700 |
| Dec 19, 2023 | 54.30 | 54.73 | 54.30 | 54.70 | 54.32 | 3,700 |
| Dec 18, 2023 | 52.85 | 54.34 | 52.50 | 54.13 | 53.76 | 5,200 |
| Dec 15, 2023 | 53.27 | 53.89 | 53.27 | 53.89 | 53.52 | 2,100 |
| Dec 14, 2023 | 53.30 | 53.44 | 53.07 | 53.24 | 52.87 | 2,800 |
| Dec 13, 2023 | 52.22 | 53.06 | 51.99 | 53.06 | 52.69 | 1,800 |
| Dec 12, 2023 | 52.13 | 52.32 | 52.13 | 52.15 | 51.79 | 1,800 |
| Dec 11, 2023 | 51.64 | 52.00 | 51.64 | 51.98 | 51.62 | 1,400 |
| Dec 08, 2023 | 51.13 | 51.74 | 51.13 | 51.70 | 51.34 | 1,000 |
| Dec 07, 2023 | 51.04 | 51.39 | 51.04 | 51.21 | 50.85 | 1,800 |
| Dec 06, 2023 | 52.00 | 52.00 | 51.17 | 51.17 | 50.82 | 800 |
| Dec 05, 2023 | 51.18 | 51.37 | 51.17 | 51.37 | 51.01 | 1,400 |
| Dec 04, 2023 | 51.34 | 51.58 | 51.34 | 51.58 | 51.22 | 600 |
| Dec 01, 2023 | 51.79 | 51.96 | 51.79 | 51.96 | 51.60 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.