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
2024-12-31 64.64 64.64 64.28 64.28 0.0M
2024-12-30 64.09 64.63 64.09 64.63 0.0M
2024-12-27 65.78 65.78 65.31 65.42 0.0M
2024-12-26 65.98 66.46 65.98 66.37 0.0M
2024-12-24 66.07 66.23 66.07 66.23 0.0M
2024-12-23 65.73 65.79 65.34 65.79 0.0M
2024-12-20 65.20 66.13 65.20 65.73 0.0M
2024-12-19 64.81 64.89 64.81 64.89 0.0M
2024-12-18 67.55 67.55 64.76 64.76 0.0M
2024-12-17 67.62 67.67 67.55 67.55 0.0M
2024-12-16 67.96 68.34 67.96 68.34 0.0M
2024-12-13 68.04 68.04 67.08 67.44 0.0M
2024-12-12 67.20 67.62 67.20 67.62 0.0M
2024-12-11 67.69 67.69 67.69 67.69 0.0M
2024-12-10 66.43 66.52 66.43 66.52 0.0M
2024-12-09 68.47 68.47 67.41 67.41 0.0M
2024-12-06 68.30 68.32 68.26 68.32 0.0M
2024-12-05 67.34 67.34 66.87 66.87 0.0M
2024-12-04 66.61 67.63 66.61 67.63 0.0M
2024-12-03 65.13 65.40 65.13 65.40 0.0M
2024-12-02 65.26 65.52 65.26 65.41 0.0M
2024-11-29 64.72 64.72 64.72 64.72 0.0M
2024-11-27 64.46 64.65 64.46 64.64 0.0M
2024-11-26 65.49 65.49 65.49 65.49 0.0M
2024-11-25 65.05 65.68 65.05 65.30 0.0M
2024-11-22 64.30 64.80 64.30 64.80 0.0M
2024-11-21 63.46 64.30 63.46 64.15 0.0M
2024-11-20 62.76 62.91 62.40 62.91 0.0M
2024-11-19 61.51 62.78 61.51 62.78 0.0M
2024-11-18 62.20 62.42 62.12 62.16 0.0M
2024-11-15 62.90 62.90 62.15 62.32 0.0M
2024-11-14 63.92 63.97 63.73 63.73 0.0M
2024-11-13 65.13 65.13 64.42 64.42 0.0M
2024-11-12 63.96 64.22 63.96 64.22 0.0M
2024-11-11 63.41 64.03 63.41 63.92 0.0M
2024-11-08 63.27 63.27 63.27 63.27 0.0M
2024-11-07 62.46 63.47 62.46 63.28 0.0M
2024-11-06 61.31 62.20 61.31 62.20 0.0M
2024-11-05 60.26 60.26 60.26 60.26 0.0M
2024-11-04 59.34 59.66 59.19 59.55 0.0M
2024-11-01 59.71 60.00 59.71 59.92 0.0M
2024-10-31 59.11 59.11 58.98 58.98 0.0M
2024-10-30 60.22 60.54 60.01 60.01 0.0M
2024-10-29 59.79 60.50 59.78 60.50 0.0M
2024-10-28 60.29 60.34 60.04 60.04 0.0M
2024-10-25 60.11 60.11 59.81 59.81 0.0M
2024-10-24 59.75 59.88 59.74 59.74 0.0M
2024-10-23 59.89 59.89 59.20 59.28 0.0M
2024-10-22 60.11 60.24 60.11 60.24 0.0M
2024-10-21 60.28 60.28 60.28 60.28 0.0M
2024-10-18 60.54 60.54 60.54 60.54 0.0M
2024-10-17 60.41 60.41 60.36 60.36 0.0M
2024-10-16 60.43 60.43 60.39 60.41 0.0M
2024-10-15 60.74 60.74 60.39 60.39 0.0M
2024-10-14 61.06 61.06 60.73 60.77 0.0M
2024-10-11 60.41 60.93 60.41 60.70 0.0M
2024-10-10 59.99 60.44 59.99 60.44 0.0M
2024-10-09 59.60 59.71 59.60 59.71 0.0M
2024-10-08 58.68 58.82 58.63 58.82 0.0M
2024-10-07 58.60 58.60 58.09 58.09 0.0M
2024-10-04 58.50 58.79 58.50 58.79 0.0M
2024-10-03 57.41 57.64 57.41 57.64 0.0M
2024-10-02 57.37 57.81 57.37 57.78 0.0M
2024-10-01 58.02 58.02 57.49 57.49 0.0M
2024-09-30 58.17 58.43 58.17 58.43 0.0M
2024-09-27 58.44 58.44 58.25 58.34 0.0M
2024-09-26 57.89 58.40 57.89 58.40 0.0M
2024-09-25 58.31 58.31 57.98 58.02 0.0M
2024-09-24 57.98 58.35 57.98 58.35 0.0M
2024-09-23 57.67 57.73 57.66 57.73 0.0M
2024-09-20 57.37 57.74 57.37 57.74 0.0M
2024-09-19 57.72 57.75 57.49 57.49 0.0M
2024-09-18 56.29 56.52 56.29 56.37 0.0M
2024-09-17 56.73 56.73 56.41 56.41 0.0M
2024-09-16 56.62 56.62 56.62 56.62 0.0M
2024-09-13 56.18 56.19 56.18 56.19 0.0M
2024-09-12 55.74 55.74 55.74 55.74 0.0M
2024-09-11 54.51 55.26 54.51 55.26 0.0M
2024-09-10 54.74 54.74 54.46 54.46 0.0M
2024-09-09 54.26 54.26 54.26 54.26 0.0M
2024-09-06 54.10 54.20 54.10 54.20 0.0M
2024-09-05 54.92 54.94 54.92 54.94 0.0M
2024-09-04 54.93 54.98 54.93 54.97 0.0M
2024-09-03 55.39 55.39 55.39 55.39 0.0M
2024-08-30 56.70 56.74 56.60 56.74 0.0M
2024-08-29 56.36 57.00 56.28 56.28 0.0M
2024-08-28 56.28 56.28 56.28 56.28 0.0M
2024-08-27 56.69 56.69 56.66 56.66 0.0M
2024-08-26 56.79 57.00 56.61 56.61 0.0M
2024-08-23 56.24 56.91 56.24 56.91 0.0M
2024-08-22 56.37 56.38 55.81 55.81 0.0M
2024-08-21 55.71 56.28 55.71 56.28 0.0M
2024-08-20 56.10 56.10 55.71 55.75 0.0M
2024-08-19 55.78 55.94 55.70 55.93 0.0M
2024-08-16 54.99 55.27 54.99 55.27 0.0M
2024-08-15 55.00 55.13 54.99 55.02 0.0M
2024-08-14 53.62 54.07 53.62 54.07 0.0M
2024-08-13 53.10 53.72 53.10 53.72 0.0M
2024-08-12 52.43 52.59 52.43 52.59 0.0M
2024-08-09 52.48 52.80 52.48 52.80 0.0M
2024-08-08 52.00 52.20 52.00 52.20 0.0M
2024-08-07 52.41 52.41 51.31 51.31 0.0M
2024-08-06 51.37 51.82 51.30 51.30 0.0M
2024-08-05 50.28 50.95 50.28 50.84 0.0M
2024-08-02 52.47 52.47 51.94 52.39 0.0M
2024-08-01 53.47 53.80 53.46 53.80 0.0M
2024-07-31 55.31 55.56 55.25 55.25 0.0M
2024-07-30 54.83 55.20 54.46 54.62 0.0M
2024-07-29 54.95 54.97 54.93 54.93 0.0M
2024-07-26 55.05 55.11 54.96 54.96 0.0M
2024-07-25 53.95 55.14 53.95 54.57 0.0M
2024-07-24 53.63 53.63 53.63 53.63 0.0M
2024-07-23 55.00 55.47 55.00 55.26 0.0M
2024-07-22 54.70 54.99 54.70 54.99 0.0M
2024-07-19 54.74 54.74 54.52 54.63 0.0M
2024-07-18 55.47 55.47 54.53 54.91 0.0M
2024-07-17 55.61 55.66 55.44 55.44 0.0M
2024-07-16 56.31 56.55 56.22 56.55 0.0M
2024-07-15 55.61 56.06 55.61 55.89 0.0M
2024-07-12 55.50 55.76 55.50 55.59 0.0M
2024-07-11 55.09 55.68 54.78 54.99 0.0M
2024-07-10 54.80 54.96 54.61 54.96 0.0M
2024-07-09 55.23 55.23 55.13 55.15 0.0M
2024-07-08 55.67 55.82 55.67 55.82 0.0M
2024-07-05 55.84 55.88 55.84 55.88 0.0M
2024-07-03 55.60 55.60 55.60 55.60 0.0M
2024-07-02 55.35 55.52 55.21 55.43 0.0M
2024-07-01 54.85 55.37 54.75 55.37 0.0M
2024-06-28 54.90 55.07 54.90 55.06 0.0M
2024-06-27 53.98 54.75 53.98 54.72 0.0M
2024-06-26 53.79 53.79 53.60 53.77 0.0M
2024-06-25 53.56 53.75 53.56 53.75 0.0M
2024-06-24 54.10 54.10 53.89 53.90 0.0M
2024-06-21 53.58 54.20 53.58 54.20 0.0M
2024-06-20 53.49 53.92 53.49 53.81 0.0M
2024-06-18 53.81 53.84 53.65 53.65 0.0M
2024-06-17 53.63 53.97 53.28 53.93 0.0M
2024-06-14 53.66 53.75 53.60 53.75 0.0M
2024-06-13 54.73 54.73 53.74 53.74 0.0M
2024-06-12 55.08 55.08 54.44 54.44 0.0M
2024-06-11 53.90 54.16 53.90 54.12 0.0M
2024-06-10 54.00 54.00 53.91 54.00 0.0M
2024-06-07 53.33 53.70 53.33 53.66 0.0M
2024-06-06 53.92 54.04 53.83 53.83 0.0M
2024-06-05 52.97 53.43 52.94 53.43 0.0M
2024-06-04 52.56 52.78 52.46 52.56 0.0M
2024-06-03 53.13 53.14 52.47 52.52 0.0M
2024-05-31 52.28 52.85 52.28 52.85 0.0M
2024-05-30 53.13 53.13 52.93 52.93 0.0M
2024-05-29 54.63 54.63 54.53 54.53 0.0M
2024-05-28 54.60 54.63 54.49 54.63 0.0M
2024-05-24 54.77 54.79 54.77 54.79 0.0M
2024-05-23 55.35 55.35 54.92 54.94 0.0M
2024-05-22 55.82 55.82 55.47 55.66 0.0M
2024-05-21 55.78 55.91 55.77 55.91 0.0M
2024-05-20 56.10 56.24 56.10 56.24 0.0M
2024-05-17 55.90 56.04 55.81 55.86 0.0M
2024-05-16 55.73 55.73 55.66 55.69 0.0M
2024-05-15 55.37 55.84 55.37 55.84 0.0M
2024-05-14 54.51 55.07 54.51 55.07 0.0M
2024-05-13 54.57 54.63 54.57 54.63 0.0M
2024-05-10 54.27 54.43 54.23 54.23 0.0M
2024-05-09 54.00 54.02 53.95 54.02 0.0M
2024-05-08 53.34 53.76 53.34 53.76 0.0M
2024-05-07 53.81 53.82 53.79 53.79 0.0M
2024-05-06 53.19 53.76 53.19 53.76 0.0M
2024-05-03 53.64 53.67 52.94 53.18 0.0M
2024-05-02 52.81 53.14 52.81 53.14 0.0M
2024-05-01 52.54 52.59 52.54 52.59 0.0M
2024-04-30 52.70 52.70 52.38 52.38 0.0M
2024-04-29 53.79 53.79 53.45 53.69 0.0M
2024-04-26 53.80 53.80 53.54 53.55 0.0M
2024-04-25 52.26 53.01 52.26 53.01 0.0M
2024-04-24 53.83 53.83 53.68 53.68 0.0M
2024-04-23 53.29 53.65 53.29 53.52 0.0M
2024-04-22 52.61 52.69 52.61 52.69 0.0M
2024-04-19 52.95 52.95 52.33 52.33 0.0M
2024-04-18 53.16 53.21 52.95 52.95 0.0M
2024-04-17 53.22 53.22 53.22 53.22 0.0M
2024-04-16 53.23 53.59 53.23 53.50 0.0M
2024-04-15 54.81 54.90 53.47 53.47 0.0M
2024-04-12 55.32 55.32 54.79 54.79 0.0M
2024-04-11 55.57 56.14 55.57 56.14 0.0M
2024-04-10 55.27 55.80 55.27 55.60 0.0M
2024-04-09 56.30 56.43 56.30 56.43 0.0M
2024-04-08 56.14 56.26 56.14 56.19 0.0M
2024-04-05 56.03 56.11 56.03 56.05 0.0M
2024-04-04 56.94 57.12 55.66 55.66 0.0M
2024-04-03 56.54 56.54 56.37 56.37 0.0M
2024-04-02 55.91 56.16 55.91 56.16 0.0M
2024-04-01 56.39 56.49 56.39 56.49 0.0M
2024-03-28 56.78 56.78 56.60 56.60 0.0M
2024-03-27 56.14 56.55 56.14 56.55 0.0M
2024-03-26 56.64 56.64 56.30 56.30 0.0M
2024-03-25 56.19 56.31 56.19 56.26 0.0M
2024-03-22 56.52 56.52 56.31 56.34 0.0M
2024-03-21 57.21 57.21 56.76 56.76 0.0M
2024-03-20 55.92 56.76 55.92 56.63 0.0M
2024-03-19 55.16 56.02 55.16 55.97 0.0M
2024-03-18 55.85 56.03 55.85 55.98 0.0M
2024-03-15 55.82 55.82 55.55 55.55 0.0M
2024-03-14 57.32 57.36 56.64 56.64 0.0M
2024-03-13 58.35 58.48 58.00 58.01 0.0M
2024-03-12 58.36 58.37 58.18 58.35 0.0M
2024-03-11 57.14 57.73 57.14 57.62 0.0M
2024-03-08 58.03 58.03 57.69 57.69 0.0M
2024-03-07 57.36 58.10 57.36 58.02 0.0M
2024-03-06 57.59 57.59 57.19 57.19 0.0M
2024-03-05 57.70 57.70 56.20 56.39 0.0M
2024-03-04 58.45 58.52 58.30 58.30 0.0M
2024-03-01 58.18 58.69 58.18 58.60 0.0M
2024-02-29 58.12 58.12 57.81 57.90 0.0M
2024-02-28 57.17 57.26 57.17 57.17 0.0M
2024-02-27 57.59 57.59 57.48 57.52 0.0M
2024-02-26 56.38 57.36 56.38 57.07 0.0M
2024-02-23 56.20 56.45 56.20 56.20 0.0M
2024-02-22 55.70 55.84 55.70 55.84 0.0M
2024-02-21 54.71 54.71 54.16 54.68 0.0M
2024-02-20 56.65 56.65 56.56 56.56 0.0M
2024-02-16 57.69 58.23 57.09 57.09 0.0M
2024-02-15 58.15 58.23 58.08 58.23 0.0M
2024-02-14 57.03 57.65 57.03 57.65 0.0M
2024-02-13 56.05 57.01 56.05 56.42 0.0M
2024-02-12 58.29 58.56 57.87 57.87 0.0M
2024-02-09 58.21 58.56 58.21 58.26 0.0M
2024-02-08 56.60 57.15 56.59 57.04 0.0M
2024-02-07 56.28 56.49 56.18 56.37 0.0M
2024-02-06 55.22 55.65 55.22 55.65 0.0M
2024-02-05 55.31 55.64 55.31 55.64 0.0M
2024-02-02 56.03 56.35 56.03 56.35 0.0M
2024-02-01 56.04 56.12 55.90 55.95 0.0M
2024-01-31 56.25 56.25 55.57 55.57 0.0M
2024-01-30 57.20 57.20 56.89 56.94 0.0M
2024-01-29 56.24 57.44 56.24 57.44 0.0M
2024-01-26 56.62 56.63 56.36 56.36 0.0M
2024-01-25 56.85 56.85 56.17 56.35 0.0M
2024-01-24 57.03 57.03 56.17 56.32 0.0M
2024-01-23 56.22 56.31 56.00 56.31 0.0M
2024-01-22 55.54 56.09 55.54 55.95 0.0M
2024-01-19 55.00 55.00 55.00 55.00 0.0M
2024-01-18 53.93 54.06 53.77 54.06 0.0M
2024-01-17 53.54 53.60 53.20 53.60 0.0M
2024-01-16 54.03 54.38 54.01 54.15 0.0M
2024-01-12 54.14 54.33 54.14 54.33 0.0M
2024-01-11 53.83 54.06 53.83 54.06 0.0M
2024-01-10 53.25 53.78 53.25 53.72 0.0M
2024-01-09 53.37 53.37 53.22 53.27 0.0M
2024-01-08 51.89 53.20 51.89 53.20 0.0M
2024-01-05 51.68 52.16 51.68 51.98 0.0M
2024-01-04 52.12 52.12 51.95 51.95 0.0M
2024-01-03 52.57 52.57 52.11 52.11 0.0M
2024-01-02 53.83 53.83 53.01 53.26 0.0M