Direxion Work From Home ETF

WFH
🏛️ usa →
72.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 54.91 55.15 54.46 54.53 0.0M
2023-12-28 54.93 55.06 54.93 54.95 0.0M
2023-12-27 54.89 54.89 54.78 54.81 0.0M
2023-12-26 54.48 54.85 54.48 54.81 0.0M
2023-12-22 54.67 54.67 54.30 54.44 0.0M
2023-12-21 53.95 54.46 53.95 54.46 0.0M
2023-12-20 54.79 54.86 53.70 53.70 0.0M
2023-12-19 54.30 54.73 54.30 54.70 0.0M
2023-12-18 52.85 54.34 52.50 54.13 0.0M
2023-12-15 53.27 53.89 53.27 53.89 0.0M
2023-12-14 53.30 53.44 53.07 53.24 0.0M
2023-12-13 52.22 53.06 51.99 53.05 0.0M
2023-12-12 52.13 52.32 52.13 52.15 0.0M
2023-12-11 51.64 52.00 51.64 51.98 0.0M
2023-12-08 51.13 51.74 51.13 51.70 0.0M
2023-12-07 51.04 51.39 51.04 51.21 0.0M
2023-12-06 52.00 52.00 51.17 51.17 0.0M
2023-12-05 51.18 51.37 51.17 51.37 0.0M
2023-12-04 51.34 51.58 51.34 51.58 0.0M
2023-12-01 51.80 51.96 51.80 51.96 0.0M
2023-11-30 51.31 51.48 51.01 51.18 0.0M
2023-11-29 51.25 51.31 51.10 51.10 0.0M
2023-11-28 50.19 50.19 50.08 50.08 0.0M
2023-11-27 49.57 49.72 49.57 49.67 0.0M
2023-11-24 49.77 49.77 49.77 49.77 0.0M
2023-11-22 50.11 50.11 49.65 49.72 0.0M
2023-11-21 49.49 49.49 49.12 49.28 0.0M
2023-11-20 48.96 49.96 48.96 49.82 0.0M
2023-11-17 48.76 49.06 48.76 49.06 0.0M
2023-11-16 48.37 48.67 48.37 48.67 0.0M
2023-11-15 49.42 49.42 49.25 49.27 0.0M
2023-11-14 48.44 49.05 48.44 49.05 0.0M
2023-11-13 47.12 47.41 47.12 47.33 0.0M
2023-11-10 46.83 47.46 46.83 47.46 0.0M
2023-11-09 47.09 47.35 46.48 46.48 0.0M
2023-11-08 47.50 47.50 47.28 47.28 0.0M
2023-11-07 47.28 47.52 47.28 47.51 0.0M
2023-11-06 46.68 46.71 46.68 46.68 0.0M
2023-11-03 46.34 47.47 46.34 47.23 0.0M
2023-11-02 45.96 46.33 45.96 46.30 0.0M
2023-11-01 45.06 45.36 44.78 45.28 0.0M
2023-10-31 45.12 45.12 45.12 45.12 0.0M
2023-10-30 44.29 44.65 44.26 44.50 0.0M
2023-10-27 44.34 44.54 44.09 44.09 0.0M
2023-10-26 44.03 44.44 43.84 44.10 0.0M
2023-10-25 45.46 45.46 44.46 44.46 0.0M
2023-10-24 45.56 46.04 45.56 46.00 0.0M
2023-10-23 45.21 45.60 44.67 45.20 0.0M
2023-10-20 46.56 46.56 45.50 45.50 0.0M
2023-10-19 47.41 47.41 46.70 46.70 0.0M
2023-10-18 47.70 47.70 47.16 47.16 0.0M
2023-10-17 47.30 48.43 47.30 48.20 0.0M
2023-10-16 47.12 48.01 47.12 47.81 0.0M
2023-10-13 47.81 47.81 47.00 47.11 0.0M
2023-10-12 48.22 48.22 47.69 47.80 0.0M
2023-10-11 48.47 48.72 48.25 48.51 0.0M
2023-10-10 48.32 48.76 48.32 48.47 0.0M
2023-10-09 47.04 48.09 47.04 47.94 0.0M
2023-10-06 46.11 47.66 46.10 47.66 0.0M
2023-10-05 46.80 46.80 46.01 46.44 0.0M
2023-10-04 46.51 46.80 46.46 46.72 0.0M
2023-10-03 47.01 47.01 46.18 46.18 0.0M
2023-10-02 47.54 47.55 47.54 47.55 0.0M
2023-09-29 48.06 48.26 47.52 47.52 0.0M
2023-09-28 46.68 47.63 46.68 47.53 0.0M
2023-09-27 47.05 47.07 46.66 47.03 0.0M
2023-09-26 47.23 47.23 46.55 46.55 0.0M
2023-09-25 47.26 47.45 47.15 47.38 0.0M
2023-09-22 47.77 47.96 47.48 47.54 0.0M
2023-09-21 47.91 47.91 47.37 47.37 0.0M
2023-09-20 48.85 48.85 48.57 48.57 0.0M
2023-09-19 48.71 48.72 48.63 48.72 0.0M
2023-09-18 48.96 48.99 48.94 48.94 0.0M
2023-09-15 49.50 49.50 49.11 49.11 0.0M
2023-09-14 49.51 49.99 49.51 49.99 0.0M
2023-09-13 49.70 49.88 49.65 49.74 0.0M
2023-09-12 50.50 50.50 49.85 49.85 0.0M
2023-09-11 51.07 51.07 50.73 50.86 0.0M
2023-09-08 50.61 50.61 50.61 50.61 0.0M
2023-09-07 50.53 50.93 50.53 50.69 0.0M
2023-09-06 50.96 51.18 50.96 51.18 0.0M
2023-09-05 50.92 51.32 50.92 51.25 0.0M
2023-09-01 51.20 51.21 51.20 51.21 0.0M
2023-08-31 51.02 51.02 51.00 51.00 0.0M
2023-08-30 49.81 50.18 49.81 50.09 0.0M
2023-08-29 48.93 50.08 48.93 50.01 0.0M
2023-08-28 49.11 49.16 49.07 49.16 0.0M
2023-08-25 48.44 48.95 47.95 48.95 0.0M
2023-08-24 48.32 48.32 48.32 48.32 0.0M
2023-08-23 48.57 49.68 48.57 49.53 0.0M
2023-08-22 48.60 48.60 48.60 48.60 0.0M
2023-08-21 48.12 48.75 48.12 48.75 0.0M
2023-08-18 47.66 47.80 47.66 47.78 0.0M
2023-08-17 48.06 48.06 47.80 47.80 0.0M
2023-08-16 48.68 48.78 48.43 48.43 0.0M
2023-08-15 49.01 49.01 48.82 48.82 0.0M
2023-08-14 49.36 49.39 49.19 49.39 0.0M
2023-08-11 48.88 49.00 48.75 48.88 0.0M
2023-08-10 49.93 49.96 49.06 49.14 0.0M
2023-08-09 48.76 49.19 48.76 48.89 0.0M
2023-08-08 49.33 49.33 48.93 49.22 0.0M
2023-08-07 49.69 50.30 49.69 50.30 0.0M
2023-08-04 50.08 50.08 50.08 50.08 0.0M
2023-08-03 50.10 50.50 50.01 50.50 0.0M
2023-08-02 50.21 50.42 50.21 50.30 0.0M
2023-08-01 51.79 52.29 51.79 52.29 0.0M
2023-07-31 51.48 52.27 51.48 52.14 0.0M
2023-07-28 51.05 51.46 51.05 51.46 0.0M
2023-07-27 51.46 51.63 50.55 50.56 0.0M
2023-07-26 50.86 51.00 50.86 51.00 0.0M
2023-07-25 50.56 51.04 50.56 50.89 0.0M
2023-07-24 50.67 50.67 50.57 50.57 0.0M
2023-07-21 50.84 51.15 50.64 50.72 0.0M
2023-07-20 51.71 51.71 50.63 50.72 0.0M
2023-07-19 52.22 53.01 52.22 52.40 0.0M
2023-07-18 51.41 52.00 51.41 51.86 0.0M
2023-07-17 50.97 51.48 50.97 51.31 0.0M
2023-07-14 51.17 51.17 50.73 50.76 0.0M
2023-07-13 50.50 51.36 50.50 51.36 0.0M
2023-07-12 50.32 50.32 50.01 50.16 0.0M
2023-07-11 49.61 50.10 49.61 50.10 0.0M
2023-07-10 49.08 49.34 49.08 49.34 0.0M
2023-07-07 48.18 49.17 48.18 48.61 0.0M
2023-07-06 48.01 48.34 48.01 48.34 0.0M
2023-07-05 49.20 49.31 49.18 49.31 0.0M
2023-07-03 49.02 49.33 49.02 49.32 0.0M
2023-06-30 49.11 49.34 49.11 49.28 0.0M
2023-06-29 48.32 48.32 48.32 48.32 0.0M
2023-06-28 48.72 48.72 48.36 48.41 0.0M
2023-06-27 48.43 48.52 48.36 48.36 0.0M
2023-06-26 47.56 48.04 47.51 47.51 0.0M
2023-06-23 47.74 47.80 47.74 47.74 0.0M
2023-06-22 47.67 48.17 47.53 48.17 0.0M
2023-06-21 47.91 48.19 47.85 47.91 0.0M
2023-06-20 49.37 49.63 49.05 49.12 0.0M
2023-06-16 49.96 49.96 49.81 49.82 0.0M
2023-06-15 50.36 50.39 50.36 50.39 0.0M
2023-06-14 49.58 49.58 49.41 49.51 0.0M
2023-06-13 48.99 49.32 48.99 49.31 0.0M
2023-06-12 47.65 48.54 47.65 48.54 0.0M
2023-06-09 48.12 48.12 47.38 47.39 0.0M
2023-06-08 46.90 47.53 46.90 47.43 0.0M
2023-06-07 47.45 47.45 47.30 47.30 0.0M
2023-06-06 48.48 48.49 48.44 48.44 0.0M
2023-06-05 47.67 48.01 47.67 48.01 0.0M
2023-06-02 47.86 48.25 47.86 48.05 0.0M
2023-06-01 47.83 48.21 47.83 48.21 0.0M
2023-05-31 48.37 48.37 48.35 48.35 0.0M
2023-05-30 48.11 48.52 47.94 47.95 0.0M
2023-05-26 47.42 47.66 47.30 47.64 0.0M
2023-05-25 45.58 45.66 45.44 45.66 0.0M
2023-05-24 44.78 45.28 44.78 45.21 0.0M
2023-05-23 45.52 45.52 45.18 45.18 0.0M
2023-05-22 45.51 45.83 45.50 45.70 0.0M
2023-05-19 45.12 45.12 44.96 44.96 0.0M
2023-05-18 44.23 45.14 44.23 45.14 0.0M
2023-05-17 43.25 44.42 43.25 44.42 0.0M
2023-05-16 43.01 43.50 42.83 43.40 0.0M
2023-05-15 42.31 43.18 42.31 43.12 0.0M
2023-05-12 42.74 42.74 42.29 42.50 0.0M
2023-05-11 42.83 42.91 42.83 42.91 0.0M
2023-05-10 42.48 43.07 42.48 42.97 0.0M
2023-05-09 42.13 42.53 42.13 42.41 0.0M
2023-05-08 42.00 42.55 42.00 42.45 0.0M
2023-05-05 41.34 41.90 41.34 41.81 0.0M
2023-05-04 41.32 41.32 40.94 40.96 0.0M
2023-05-03 41.59 41.67 41.19 41.19 0.0M
2023-05-02 42.30 42.30 41.47 41.61 0.0M
2023-05-01 42.18 42.63 42.18 42.49 0.0M
2023-04-28 42.47 42.56 42.24 42.51 0.0M
2023-04-27 42.38 42.99 42.38 42.75 0.0M
2023-04-26 42.35 42.43 41.97 42.10 0.0M
2023-04-25 42.59 42.59 41.87 41.87 0.0M
2023-04-24 43.83 43.83 43.34 43.42 0.0M
2023-04-21 43.86 43.98 43.86 43.98 0.0M
2023-04-20 44.00 44.25 43.92 43.92 0.0M
2023-04-19 44.51 44.74 44.47 44.53 0.0M
2023-04-18 45.43 45.43 44.98 45.04 0.0M
2023-04-17 44.83 45.29 44.81 45.20 0.0M
2023-04-14 44.88 45.30 44.57 44.96 0.0M
2023-04-13 44.61 45.34 44.61 45.31 0.0M
2023-04-12 45.02 45.02 44.26 44.26 0.0M
2023-04-11 44.48 44.72 44.28 44.56 0.0M
2023-04-10 44.18 44.65 44.18 44.61 0.0M
2023-04-06 43.63 44.56 43.46 44.51 0.0M
2023-04-05 44.64 44.64 43.83 44.17 0.0M
2023-04-04 45.36 45.36 44.91 45.01 0.0M
2023-04-03 45.20 45.29 45.08 45.20 0.0M
2023-03-31 44.75 45.67 44.75 45.67 0.0M
2023-03-30 44.13 44.56 44.13 44.46 0.0M
2023-03-29 43.61 44.10 43.61 44.01 0.0M
2023-03-28 43.41 43.41 43.11 43.27 0.0M
2023-03-27 43.48 43.48 43.13 43.39 0.0M
2023-03-24 43.00 43.20 42.87 43.20 0.0M
2023-03-23 43.71 43.88 43.40 43.40 0.0M
2023-03-22 43.53 43.66 43.02 43.02 0.0M
2023-03-21 43.03 44.01 43.03 44.01 0.0M
2023-03-20 42.84 43.05 42.79 42.99 0.0M
2023-03-17 43.22 43.30 43.22 43.25 0.0M
2023-03-16 42.45 43.74 42.45 43.74 0.0M
2023-03-15 42.60 42.87 42.48 42.87 0.0M
2023-03-14 42.61 42.81 42.49 42.63 0.0M
2023-03-13 41.51 42.42 41.29 42.04 0.0M
2023-03-10 43.27 43.27 41.81 41.87 0.0M
2023-03-09 44.72 45.26 43.65 43.67 0.0M
2023-03-08 45.01 45.01 45.01 45.01 0.0M
2023-03-07 45.22 45.22 44.93 44.93 0.0M
2023-03-06 45.73 46.26 45.44 45.44 0.0M
2023-03-03 44.79 45.74 44.79 45.74 0.0M
2023-03-02 43.90 44.83 43.90 44.83 0.0M
2023-03-01 43.86 43.86 43.86 43.86 0.0M
2023-02-28 44.25 44.45 44.25 44.25 0.0M
2023-02-27 44.65 44.86 44.32 44.32 0.0M
2023-02-24 44.11 44.19 44.01 44.19 0.0M
2023-02-23 44.56 45.11 44.56 45.11 0.0M
2023-02-22 44.78 44.92 44.71 44.91 0.0M
2023-02-21 44.62 44.64 44.46 44.46 0.0M
2023-02-17 45.73 45.80 45.43 45.65 0.0M
2023-02-16 46.68 47.08 46.28 46.35 0.1M
2023-02-15 46.44 47.42 46.44 47.42 0.0M
2023-02-14 45.62 46.79 45.62 46.79 0.0M
2023-02-13 45.78 46.33 45.69 46.15 0.0M
2023-02-10 45.76 45.76 45.14 45.53 0.0M
2023-02-09 47.43 47.43 46.31 46.42 0.0M
2023-02-08 47.19 47.61 46.70 46.70 0.0M
2023-02-07 45.86 47.28 45.85 47.17 0.0M
2023-02-06 46.38 46.38 45.89 45.89 0.0M
2023-02-03 47.26 47.26 46.77 46.80 0.0M
2023-02-02 47.14 48.01 47.14 48.01 0.0M
2023-02-01 44.54 46.16 44.54 45.98 0.0M
2023-01-31 43.82 44.42 43.82 44.42 0.0M
2023-01-30 44.21 44.21 43.69 43.69 0.0M
2023-01-27 44.60 44.85 44.60 44.80 0.0M
2023-01-26 44.59 44.59 44.11 44.50 0.0M
2023-01-25 42.57 43.72 42.53 43.70 0.0M
2023-01-24 43.99 43.99 43.77 43.82 0.0M
2023-01-23 43.04 43.92 42.95 43.92 0.0M
2023-01-20 41.97 42.88 41.97 42.88 0.0M
2023-01-19 41.98 41.98 41.73 41.73 0.0M
2023-01-18 43.21 43.21 42.12 42.12 0.0M
2023-01-17 42.50 42.96 42.49 42.96 0.0M
2023-01-13 42.30 42.72 42.20 42.72 0.0M
2023-01-12 41.70 42.04 41.70 42.04 0.0M
2023-01-11 41.32 41.75 41.32 41.75 0.0M
2023-01-10 40.64 41.17 40.64 41.17 0.0M
2023-01-09 41.60 41.64 41.01 41.01 0.0M
2023-01-06 39.86 40.55 39.46 40.55 0.0M
2023-01-05 40.81 40.81 39.91 39.91 0.0M
2023-01-04 41.09 41.43 40.95 41.22 0.0M
2023-01-03 41.05 41.50 40.23 40.63 0.0M