NYSEArca - Nasdaq Real Time Price
USD
Direxion Daily Cnsmr Discret Bull 3XShrs (WANT)
39.01
+0.76
(+1.99%)
As of 1:24:40 PM EDT. Market Open.
Trade WANT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
38.50
39.62
38.15
39.01
39.01
20,602
Oct 28, 2026
38.50
38.50
37.69
38.25
38.25
25,400
Oct 27, 2026
37.77
38.57
37.49
38.38
38.38
9,400
Oct 26, 2026
37.16
38.03
37.13
37.22
37.22
35,700
Oct 23, 2026
36.10
36.86
36.10
36.17
36.17
8,800
Oct 22, 2026
37.21
38.61
37.18
38.04
38.04
23,000
Oct 21, 2026
38.97
39.10
38.27
38.59
38.59
17,600
Oct 20, 2026
38.03
39.28
38.03
38.48
38.48
17,400
Oct 19, 2026
36.38
37.69
36.03
37.51
37.51
22,300
Oct 16, 2026
37.28
37.83
35.19
35.71
35.71
38,500
Oct 15, 2026
34.93
36.74
34.93
36.56
36.56
11,000
Oct 14, 2026
35.06
35.31
34.26
34.89
34.89
16,800
Oct 13, 2026
35.71
36.08
35.53
35.71
35.71
13,000
Oct 12, 2026
36.16
36.16
35.52
35.64
35.64
9,100
Oct 9, 2026
35.79
36.23
35.74
36.10
36.10
10,300
Oct 8, 2026
34.18
35.16
34.18
35.16
35.16
12,500
Oct 7, 2026
34.50
34.90
34.18
34.85
34.85
35,000
Oct 6, 2026
34.65
35.20
34.48
35.14
35.14
31,300
Oct 5, 2026
33.38
34.35
33.31
33.93
33.93
8,000
Oct 2, 2026
33.61
34.10
33.34
33.67
33.67
20,400
Oct 1, 2026
32.90
32.98
31.87
32.60
32.60
30,000
Sep 30, 2026
32.48
33.35
32.48
32.64
32.64
11,600
Sep 29, 2026
32.95
33.19
32.50
32.90
32.90
7,100
Sep 28, 2026
33.46
33.47
32.70
32.79
32.79
21,500
Sep 25, 2026
34.45
34.50
33.47
34.23
34.23
18,900
Sep 24, 2026
34.05
34.42
33.49
34.09
34.09
11,900
Sep 23, 2026
35.67
35.67
34.20
34.40
34.40
17,900
Sep 22, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
36.56
36.83
35.76
36.03
36.03
28,300
Sep 21, 2026
35.66
36.38
35.05
36.06
35.91
29,800
Sep 18, 2026
35.02
35.22
34.51
34.75
34.61
16,700
Sep 17, 2026
35.56
35.72
34.95
35.13
34.98
14,900
Sep 16, 2026
34.69
35.08
33.50
33.97
33.83
29,100
Sep 15, 2026
36.21
36.21
34.35
34.66
34.52
23,200
Sep 14, 2026
36.75
36.85
36.05
36.56
36.41
7,400
Sep 11, 2026
36.73
36.95
36.32
36.69
36.54
26,900
Sep 10, 2026
35.44
36.22
34.89
35.80
35.65
23,400
Sep 9, 2026
36.93
36.93
36.05
36.30
36.15
31,200
Sep 8, 2026
38.17
38.38
37.56
37.84
37.68
14,900
Sep 4, 2026
38.99
39.03
38.28
38.74
38.58
31,800
Sep 3, 2026
39.69
40.90
39.69
40.41
40.24
16,500
Sep 2, 2026
38.55
38.90
38.20
38.80
38.64
11,500
Sep 1, 2026
39.29
39.54
38.35
38.55
38.39
16,900
Aug 31, 2026
40.79
40.79
40.45
40.66
40.49
9,100
Aug 28, 2026
40.79
41.53
40.47
41.28
41.11
11,200
Aug 27, 2026
40.14
40.64
39.91
39.99
39.82
17,000
Aug 26, 2026
42.00
42.00
40.90
41.32
41.15
19,300
Aug 25, 2026
42.12
42.45
41.97
42.17
41.99
13,100
Aug 24, 2026
42.47
42.99
42.37
42.55
42.37
22,200
Aug 21, 2026
41.37
42.45
40.98
42.28
42.10
12,100
Aug 20, 2026
41.41
41.65
40.62
40.91
40.74
16,900
Aug 19, 2026
41.95
43.41
41.85
42.96
42.78
13,000
Aug 18, 2026
40.87
41.90
40.50
40.71
40.54
10,600
Aug 17, 2026
42.55
42.55
40.87
41.05
40.88
26,100
Aug 14, 2026
43.04
43.56
42.63
42.69
42.51
7,700
Aug 13, 2026
42.56
43.42
42.33
42.98
42.80
12,500
Aug 12, 2026
43.48
43.52
42.01
42.36
42.18
16,700
Aug 11, 2026
44.21
44.55
43.73
43.90
43.72
13,000
Aug 10, 2026
43.97
44.48
43.54
44.38
44.20
23,200
Aug 7, 2026
43.31
45.17
43.31
44.45
44.27
29,100
Aug 6, 2026
43.18
43.27
42.28
42.71
42.53
28,200
Aug 5, 2026
43.85
44.13
42.79
43.19
43.01
43,800
Aug 4, 2026
41.82
43.19
41.65
42.82
42.64
48,900
Aug 3, 2026
42.02
43.74
42.02
42.80
42.62
110,500
Jul 31, 2026
39.80
40.89
39.57
40.55
40.38
65,700
Jul 30, 2026
36.65
37.37
36.13
37.20
37.05
83,100
Jul 29, 2026
36.57
37.65
36.10
36.46
36.31
14,200
Jul 28, 2026
36.45
37.16
36.16
37.16
37.01
29,400
Jul 27, 2026
35.63
36.03
35.07
35.65
35.50
50,800
Jul 24, 2026
34.24
34.63
33.57
34.26
34.12
57,900
Jul 23, 2026
35.63
35.63
33.25
33.71
33.57
95,800
Jul 22, 2026
39.75
40.24
39.00
39.12
38.96
13,700
Jul 21, 2026
39.94
40.20
39.45
40.00
39.83
12,500
Jul 20, 2026
41.37
41.37
39.51
39.87
39.70
18,500
Jul 17, 2026
41.28
42.07
40.50
40.60
40.43
13,500
Jul 16, 2026
42.50
43.49
42.50
42.72
42.54
11,500
Jul 15, 2026
41.50
43.12
41.50
42.34
42.16
17,700
Jul 14, 2026
41.48
41.48
40.88
41.21
41.04
6,500
Jul 13, 2026
42.74
42.74
40.94
41.36
41.19
6,100
Jul 10, 2026
42.27
43.35
42.26
42.65
42.47
17,100
Jul 9, 2026
39.98
42.34
39.90
42.34
42.16
14,300
Jul 8, 2026
41.75
41.75
39.79
40.65
40.48
27,600
Jul 7, 2026
44.36
44.77
42.67
42.98
42.80
21,300
Jul 6, 2026
43.35
43.71
41.58
43.59
43.41
17,900
Jul 2, 2026
44.19
44.19
42.19
42.74
42.56
30,300
Jul 1, 2026
43.61
44.72
42.57
43.73
43.55
33,100
Jun 30, 2026
42.12
43.19
42.12
42.90
42.72
23,300
Jun 29, 2026
40.91
43.00
40.91
42.74
42.56
34,400
Jun 26, 2026
38.81
40.96
38.76
40.29
40.12
36,200
Jun 25, 2026
40.50
40.61
38.65
39.07
38.91
26,600
Jun 24, 2026
39.62
42.56
39.62
40.73
40.56
25,200
Jun 23, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
39.65
39.90
39.22
39.39
39.23
28,500
Jun 22, 2026
42.00
42.90
40.71
40.76
40.49
51,600
Jun 18, 2026
42.43
43.40
41.49
43.04
42.76
66,600
Jun 17, 2026
44.12
44.14
40.97
41.44
41.17
33,200
Jun 16, 2026
44.69
45.53
44.50
44.61
44.32
9,800
Jun 15, 2026
44.67
45.63
44.46
44.69
44.40
34,400
Jun 12, 2026
42.26
42.60
40.67
42.60
42.32
27,200
Jun 11, 2026
40.00
42.34
39.49
42.32
42.04
13,800
Jun 10, 2026
41.69
41.69
39.36
39.41
39.15
20,700
Jun 9, 2026
42.06
43.72
40.26
41.96
41.69
44,500
Jun 8, 2026
40.98
42.04
40.94
41.50
41.23
17,200
Jun 5, 2026
44.20
44.20
40.90
41.00
40.73
14,300
Jun 4, 2026
44.18
44.54
43.41
43.58
43.30
8,800
Jun 3, 2026
43.04
43.77
42.46
43.04
42.76
16,000
Jun 2, 2026
43.75
44.72
42.94
44.00
43.71
14,700
Jun 1, 2026
46.72
46.72
44.52
44.66
44.37
58,700
May 29, 2026
48.75
49.48
47.89
47.94
47.63
18,700
May 28, 2026
48.15
49.52
47.67
49.35
49.03
24,800
May 27, 2026
47.71
49.15
47.43
48.70
48.38
40,300
May 26, 2026
46.98
47.16
45.50
46.36
46.06
18,600
May 22, 2026
46.29
46.74
45.92
46.09
45.79
13,200
May 21, 2026
43.56
46.00
43.41
45.58
45.28
37,200
May 20, 2026
41.65
44.73
41.56
44.73
44.44
23,400
May 19, 2026
41.81
41.82
40.78
41.56
41.29
49,300
May 18, 2026
42.96
44.56
42.21
43.00
42.72
74,300
May 15, 2026
43.99
44.01
43.04
43.29
43.01
47,400
May 14, 2026
46.55
46.55
45.77
45.77
45.47
38,300
May 13, 2026
44.96
46.30
44.40
45.85
45.55
13,600
May 12, 2026
45.97
46.13
44.43
45.37
45.07
26,300
May 11, 2026
46.44
47.11
45.64
46.64
46.34
26,500
May 8, 2026
47.87
48.61
47.43
47.65
47.34
23,800
May 7, 2026
48.33
48.72
46.64
47.24
46.93
29,100
May 6, 2026
46.26
47.98
46.20
47.26
46.95
40,000
May 5, 2026
45.93
46.19
45.21
45.24
44.94
38,200
May 4, 2026
45.69
46.60
44.40
44.81
44.52
41,100
May 1, 2026
45.96
47.17
45.16
45.93
45.63
36,100
Apr 30, 2026
45.52
45.94
43.55
45.57
45.27
43,900
Apr 29, 2026
43.30
44.03
43.20
43.96
43.67
18,900
Apr 28, 2026
44.67
44.98
44.08
44.17
43.88
35,500
Apr 27, 2026
45.76
45.76
44.62
45.15
44.86
54,000
Apr 24, 2026
45.26
46.25
45.00
46.01
45.71
83,100
Apr 23, 2026
46.03
46.06
44.02
45.16
44.87
84,300
Apr 22, 2026
47.29
47.37
46.16
46.53
46.23
17,600
Apr 21, 2026
48.15
48.66
46.27
46.55
46.25
35,200
Apr 20, 2026
47.77
48.02
46.46
47.54
47.23
58,300
Apr 17, 2026
47.24
49.85
47.24
48.23
47.92
95,100
Apr 16, 2026
46.19
46.19
44.50
45.07
44.78
66,400
Apr 15, 2026
43.71
46.02
43.51
45.67
45.37
54,600
Apr 14, 2026
41.97
44.17
41.97
43.71
43.42
65,200
Apr 13, 2026
39.28
41.07
39.09
41.02
40.75
36,100
Apr 10, 2026
40.25
40.42
39.35
40.02
39.76
51,200
Apr 9, 2026
37.75
39.98
37.54
39.87
39.61
70,200
Apr 8, 2026
39.00
39.46
37.46
37.93
37.68
77,900
Apr 7, 2026
35.25
35.33
33.68
34.98
34.75
50,100
Apr 6, 2026
35.41
36.21
35.29
36.20
35.96
109,000
Apr 2, 2026
34.59
36.66
34.30
35.41
35.18
106,800
Apr 1, 2026
36.78
37.71
36.17
37.14
36.90
53,000
Mar 31, 2026
34.77
36.56
34.38
36.27
36.03
18,300
Mar 30, 2026
34.23
34.49
32.74
33.12
32.90
19,100
Mar 27, 2026
35.92
35.92
32.98
33.20
32.98
49,000
Mar 26, 2026
37.47
38.50
36.31
36.32
36.08
76,800
Mar 25, 2026
38.96
39.21
37.82
38.42
38.17
25,700
Mar 24, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
36.96
37.82
36.63
37.34
37.10
39,900
Mar 23, 2026
37.50
39.02
37.50
37.88
37.54
50,500
Mar 20, 2026
36.64
36.64
34.75
35.35
35.03
15,900
Mar 19, 2026
37.50
37.88
36.63
37.41
37.08
25,200
Mar 18, 2026
40.50
40.84
38.13
38.32
37.98
17,800
Mar 17, 2026
41.05
41.58
40.91
41.15
40.78
15,700
Mar 16, 2026
39.85
40.74
39.73
40.13
39.77
10,300
Mar 13, 2026
39.50
39.97
38.65
38.76
38.41
15,300
Mar 12, 2026
41.03
41.31
39.47
39.49
39.14
11,100
Mar 11, 2026
43.64
43.70
41.75
42.38
42.00
8,200
Mar 10, 2026
42.69
43.95
42.26
42.76
42.38
10,300
Mar 9, 2026
40.52
43.13
38.85
42.93
42.55
20,100
Mar 6, 2026
43.06
43.16
41.94
42.97
42.59
11,600
Mar 5, 2026
44.31
45.80
44.25
45.22
44.82
9,600
Mar 4, 2026
43.70
45.20
43.48
45.02
44.62
20,300
Mar 3, 2026
41.48
43.05
39.99
42.79
42.41
26,900
Mar 2, 2026
42.51
44.24
42.01
44.01
43.62
28,700
Feb 27, 2026
44.50
45.73
44.42
45.71
45.30
9,300
Feb 26, 2026
45.91
46.62
44.96
46.01
45.60
12,000
Feb 25, 2026
46.20
46.53
45.50
46.06
45.65
13,100
Feb 24, 2026
44.14
45.90
44.14
45.66
45.25
13,000
Feb 23, 2026
45.58
45.72
42.40
43.66
43.27
38,400
Feb 20, 2026
44.65
46.62
44.65
46.62
46.20
50,000
Feb 19, 2026
45.23
45.47
44.52
45.25
44.85
22,500
Feb 18, 2026
45.21
46.81
45.21
46.18
45.77
19,000
Feb 17, 2026
45.00
45.33
43.25
45.07
44.67
16,300
Feb 13, 2026
45.17
46.12
44.47
45.21
44.81
18,400
Feb 12, 2026
47.76
48.64
44.89
45.23
44.83
31,900
Feb 11, 2026
48.01
48.20
46.58
47.17
46.75
14,700
Feb 10, 2026
47.45
48.72
47.13
47.88
47.45
25,000
Feb 9, 2026
47.00
47.40
45.56
46.95
46.53
18,900
Feb 6, 2026
44.63
47.61
44.45
47.50
47.08
21,200
Feb 5, 2026
48.48
48.48
46.51
47.05
46.63
29,900
Feb 4, 2026
51.01
51.86
49.40
50.26
49.81
26,300
Feb 3, 2026
52.93
53.54
49.97
51.34
50.88
24,900
Feb 2, 2026
50.82
53.10
50.50
52.66
52.19
10,200
Jan 30, 2026
51.69
52.18
50.86
51.83
51.37
20,600
Jan 29, 2026
53.44
53.47
50.81
51.73
51.27
19,300
Jan 28, 2026
54.21
54.77
52.40
52.45
51.98
12,300
Jan 27, 2026
53.25
53.89
52.79
53.66
53.18
8,500
Jan 26, 2026
54.35
54.44
53.20
53.21
52.73
14,800
Jan 23, 2026
53.72
54.44
53.14
54.33
53.84
10,200
Jan 22, 2026
53.13
54.17
52.54
53.75
53.27
17,100
Jan 21, 2026
49.55
52.65
49.55
52.19
51.72
29,800
Jan 20, 2026
50.42
51.11
49.10
49.38
48.94
39,400
Jan 16, 2026
54.29
54.33
52.99
53.50
53.02
8,700
Jan 15, 2026
54.30
54.58
53.74
54.15
53.67
12,500
Jan 14, 2026
54.96
54.96
52.73
53.57
53.09
38,500
Jan 13, 2026
56.50
56.50
55.24
56.21
55.71
21,200
Jan 12, 2026
55.87
57.27
55.32
56.53
56.02
28,300
Jan 9, 2026
54.81
56.52
53.68
56.39
55.89
31,900
Jan 8, 2026
51.79
54.69
51.59
54.52
54.03
33,000
Jan 7, 2026
52.48
53.44
51.93
51.99
51.53
16,200
Jan 6, 2026
50.27
52.34
50.14
52.24
51.77
37,000
Jan 5, 2026
49.65
52.19
49.65
51.30
50.84
20,500
Jan 2, 2026
50.95
50.95
48.21
48.92
48.48
15,700
Dec 31, 2025
51.26
51.26
50.12
50.21
49.76
13,600
Dec 30, 2025
51.71
51.86
51.36
51.49
51.03
12,400
Dec 29, 2025
52.81
52.81
52.02
52.11
51.64
20,600
Dec 26, 2025
54.48
54.48
53.51
53.69
53.21
18,000
Dec 24, 2025
53.75
54.50
53.71
54.50
54.01
5,800
Dec 23, 2025
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
54.22
54.22
53.57
53.96
53.48
18,300
Dec 22, 2025
54.24
54.68
53.94
54.23
53.73
15,900
Dec 19, 2025
53.62
53.84
53.08
53.29
52.80
24,600
Dec 18, 2025
53.66
55.51
53.66
53.91
53.41
49,600
Dec 17, 2025
53.95
54.19
51.59
51.63
51.15
18,900
Dec 16, 2025
53.28
53.76
52.48
53.42
52.93
13,000
Dec 15, 2025
53.30
54.08
52.91
53.14
52.65
29,400
Dec 12, 2025
51.82
52.77
50.70
51.84
51.36
22,500
Dec 11, 2025
50.96
51.47
50.67
51.21
50.74
21,300
Dec 10, 2025
49.07
51.31
49.07
50.68
50.21
14,600
Dec 9, 2025
47.76
49.19
47.73
48.63
48.18
13,000
Dec 8, 2025
49.97
50.08
48.40
48.63
48.18
22,500
Dec 5, 2025
50.37
51.24
50.37
50.77
50.30
15,200
Dec 4, 2025
50.98
50.98
49.44
50.10
49.64
26,900
Dec 3, 2025
49.43
50.73
49.43
50.57
50.10
10,000
Dec 2, 2025
49.18
49.53
48.41
49.07
48.62
17,100
Dec 1, 2025
48.37
49.95
48.28
49.18
48.73
15,800
Nov 28, 2025
48.64
49.26
48.63
48.92
48.47
9,000
Nov 26, 2025
48.04
48.51
47.21
48.03
47.59
21,900
Nov 25, 2025
44.89
47.44
44.59
47.29
46.85
27,700
Nov 24, 2025
43.48
45.07
43.48
44.48
44.07
19,300
Nov 21, 2025
41.29
43.88
41.06
42.79
42.40
11,400
Nov 20, 2025
44.09
45.04
40.36
40.44
40.07
28,600
Nov 19, 2025
42.75
42.76
41.75
42.36
41.97
34,800
Nov 18, 2025
43.49
43.78
42.30
42.37
41.98
41,100
Nov 17, 2025
45.15
46.67
44.04
44.88
44.47
18,700
Nov 14, 2025
45.15
46.99
44.84
46.21
45.78
11,800
Nov 13, 2025
50.25
50.25
46.63
46.89
46.46
19,000
Nov 12, 2025
52.00
52.02
50.47
50.61
50.14
9,200
Nov 11, 2025
50.95
51.71
50.95
51.71
51.23
4,200
Nov 10, 2025
51.05
51.52
50.40
51.40
50.93
13,900
Nov 7, 2025
48.51
49.75
47.60
49.43
48.97
20,500
Nov 6, 2025
51.92
52.20
48.57
49.24
48.79
32,300
Nov 5, 2025
51.41
53.03
50.58
52.92
52.43
9,800
Nov 4, 2025
51.51
52.72
50.87
50.87
50.40
22,500
Nov 3, 2025
53.50
54.22
53.44
53.57
53.08
63,500
Oct 31, 2025
52.41
53.11
51.70
52.28
51.80
24,300
Oct 30, 2025
49.98
50.76
48.49
48.49
48.04
24,800
Oct 29, 2025
53.32
53.32
51.48
52.04
51.56
14,600
