Dark

WANT
Direxion Daily Consumer Discretionary Bull 3X ETF
stock NYSE ETF

At Close

Jul 2, 2026 3:42:34 PM EDT

42.60USD-2.584%(-1.13)30,298

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:00:30 AM EDT

44.49USD+1.738%(+0.76)240

After-hours

Jul 2, 2026 4:00:30 PM EDT

42.74USD+0.329%(+0.14)249

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	44.1900	44.190000	42.1950	42.7400	-2.264%	30,298	0.000%
2026-07-01	43.6100	44.725000	42.5710	43.7300	+1.935%	33,088	-2.264%
2026-06-30	42.1200	43.190000	42.1200	42.9000	+0.374%	23,272	-0.373%
2026-06-29	40.9100	43.000000	40.9100	42.7400	+6.081%	34,354	0.000%
2026-06-26	38.8100	40.960100	38.7600	40.2900	+3.123%	36,254	+6.081%
2026-06-25	40.5000	40.610000	38.6500	39.0700	-4.076%	26,638	+9.393%
2026-06-24	39.6200	42.560100	39.6200	40.7300	+3.402%	25,247	+4.935%
2026-06-23	39.6500	39.900000	39.2150	39.3900	-3.361%	28,467	+8.505%
2026-06-22	42.0000	42.900000	40.7100	40.7600	-5.297%	51,580	+4.858%
2026-06-18	42.4300	43.400100	41.4850	43.0400	+3.861%	66,565	-0.697%
2026-06-17	44.1200	44.135900	40.9750	41.4400	-7.106%	33,365	+3.137%
2026-06-16	44.6900	45.535000	44.5000	44.6100	-0.179%	9,757	-4.192%
2026-06-15	44.6700	45.630000	44.4631	44.6900	+4.906%	34,400	-4.363%
2026-06-12	42.2600	42.600000	40.6700	42.6000	+0.662%	27,257	+0.329%
2026-06-11	40.0000	42.340000	39.4900	42.3200	+7.384%	13,807	+0.992%
2026-06-10	41.6900	41.690000	39.3600	39.4100	-6.077%	20,704	+8.450%
2026-06-09	42.0600	43.720000	40.2600	41.9600	+1.108%	44,509	+1.859%
2026-06-08	40.9800	42.040000	40.9404	41.5000	+1.220%	17,240	+2.988%
2026-06-05	44.2000	44.200000	40.9000	41.0000	-5.920%	14,361	+4.244%
2026-06-04	44.1800	44.540000	43.4110	43.5800	+1.255%	9,070	-1.927%
2026-06-03	43.0400	43.770000	42.4600	43.0400	-2.182%	16,048	-0.697%
2026-06-02	43.7500	44.720000	42.9450	44.0000	-1.478%	14,978	-2.864%
2026-06-01	46.7200	46.720000	44.5200	44.6600	-6.842%	58,722	-4.299%
2026-05-29	48.7500	49.480000	47.8900	47.9400	-2.857%	18,773	-10.847%
2026-05-28	48.1500	49.520000	47.6695	49.3500	+1.335%	24,769	-13.394%
2026-05-27	47.7100	49.145000	47.4300	48.7000	+5.047%	40,345	-12.238%
2026-05-26	46.9800	47.160000	45.5000	46.3600	+0.586%	18,627	-7.808%
2026-05-22	46.2900	46.740000	45.9200	46.0900	+1.119%	13,173	-7.268%
2026-05-21	43.5600	46.000000	43.4100	45.5800	+1.900%	37,209	-6.231%
2026-05-20	41.6500	44.730000	41.5600	44.7300	+7.628%	23,355	-4.449%
2026-05-19	41.8100	41.820000	40.7800	41.5600	-3.349%	49,268	+2.839%
2026-05-18	42.9600	44.560000	42.2100	43.0000	-0.670%	74,406	-0.605%
2026-05-15	43.9900	44.010000	43.0400	43.2900	-5.418%	47,437	-1.271%
2026-05-14	46.5500	46.550000	45.7700	45.7700	-0.174%	38,297	-6.620%
2026-05-13	44.9600	46.300000	44.3950	45.8500	+1.058%	13,660	-6.783%
2026-05-12	45.9700	46.130000	44.4300	45.3700	-2.723%	26,331	-5.797%
2026-05-11	46.4400	47.110000	45.6400	46.6400	-2.120%	26,718	-8.362%
2026-05-08	47.8700	48.610000	47.4300	47.6500	+0.868%	23,830	-10.304%
2026-05-07	48.3300	48.720000	46.6400	47.2400	-0.042%	29,460	-9.526%
2026-05-06	46.2600	47.980000	46.2000	47.2600	+4.465%	40,071	-9.564%
2026-05-05	45.9300	46.190000	45.2050	45.2400	+0.960%	38,192	-5.526%
2026-05-04	45.6900	46.600000	44.4000	44.8100	-2.438%	41,068	-4.620%
2026-05-01	45.9600	47.170000	45.1600	45.9300	+0.790%	36,069	-6.945%
2026-04-30	45.5200	45.945000	43.5500	45.5700	+3.662%	43,946	-6.210%
2026-04-29	43.3000	44.030000	43.2000	43.9600	-0.475%	18,920	-2.775%
2026-04-28	44.6700	44.980000	44.0810	44.1700	-2.171%	35,532	-3.237%
2026-04-27	45.7600	45.760000	44.6150	45.1500	-1.869%	53,980	-5.338%
2026-04-24	45.2600	46.250000	45.0000	46.0100	+1.882%	83,132	-7.107%
2026-04-23	46.0350	46.060000	44.0200	45.1600	-2.944%	84,287	-5.359%
2026-04-22	47.2900	47.370000	46.1600	46.5300	-0.043%	17,576	-8.145%
2026-04-21	48.1500	48.660000	46.2665	46.5500	-2.082%	35,356	-8.185%
2026-04-20	47.7700	48.020000	46.4600	47.5400	-1.431%	58,203	-10.097%
2026-04-17	47.2400	49.850100	47.2400	48.2300	+7.011%	95,104	-11.383%
2026-04-16	46.1900	46.190000	44.5000	45.0700	-1.314%	66,360	-5.170%
2026-04-15	43.7100	46.020000	43.5100	45.6700	+4.484%	54,603	-6.416%
2026-04-14	41.9700	44.170000	41.9700	43.7100	+6.558%	65,168	-2.219%
2026-04-13	39.2800	41.070000	39.0900	41.0200	+2.499%	36,081	+4.193%
2026-04-10	40.2500	40.420000	39.3550	40.0200	+0.376%	51,234	+6.797%
2026-04-09	37.7500	39.980000	37.5400	39.8700	+5.115%	70,171	+7.198%
2026-04-08	39.0000	39.460000	37.4600	37.9300	+8.433%	77,901	+12.681%
2026-04-07	35.2500	35.330000	33.6800	34.9800	-3.370%	50,065	+22.184%
2026-04-06	35.4100	36.210000	35.2900	36.2000	+2.231%	108,954	+18.066%
2026-04-02	34.5900	36.660000	34.3000	35.4100	-4.658%	106,904	+20.700%
2026-04-01	36.7800	37.710000	36.1701	37.1400	+2.399%	53,018	+15.078%
2026-03-31	34.7700	36.565000	34.3850	36.2700	+9.511%	18,393	+17.838%
2026-03-30	34.2300	34.490000	32.7408	33.1200	-0.241%	19,078	+29.046%
2026-03-27	35.9200	35.920000	32.9800	33.2000	-8.590%	49,030	+28.735%
2026-03-26	37.4700	38.500000	36.3100	36.3200	-5.466%	76,812	+17.676%
2026-03-25	38.9600	39.210900	37.8200	38.4200	+2.892%	25,715	+11.244%
2026-03-24	36.9600	37.820000	36.6300	37.3400	-1.426%	39,871	+14.462%
2026-03-23	37.5000	39.020000	37.5000	37.8800	+7.157%	50,476	+12.830%
2026-03-20	36.6400	36.640000	34.7500	35.3500	-5.507%	15,995	+20.905%
2026-03-19	37.5000	37.880000	36.6350	37.4100	-2.375%	25,298	+14.248%
2026-03-18	40.5000	40.840000	38.1300	38.3200	-6.877%	17,856	+11.534%
2026-03-17	41.0500	41.580000	40.9100	41.1500	+2.542%	15,719	+3.864%
2026-03-16	39.8500	40.740000	39.7300	40.1300	+3.535%	10,272	+6.504%
2026-03-13	39.5000	39.970000	38.6490	38.7600	-1.849%	15,263	+10.268%
2026-03-12	41.0300	41.310000	39.4700	39.4900	-6.819%	11,059	+8.230%
2026-03-11	43.6400	43.700000	41.7500	42.3800	-0.889%	8,231	+0.849%
2026-03-10	42.6900	43.950000	42.2600	42.7600	-0.396%	10,286	-0.047%
2026-03-09	40.5200	43.130000	38.8500	42.9300	-0.093%	20,162	-0.443%
2026-03-06	43.0600	43.160000	41.9400	42.9700	-4.976%	11,597	-0.535%
2026-03-05	44.3100	45.800000	44.2500	45.2200	+0.444%	9,698	-5.484%
2026-03-04	43.7000	45.200000	43.4800	45.0200	+5.211%	20,321	-5.064%
2026-03-03	41.4800	43.050000	39.9900	42.7900	-2.772%	26,895	-0.117%
2026-03-02	42.5100	44.240000	42.0100	44.0100	-3.719%	28,658	-2.886%
2026-02-27	44.5000	45.727000	44.4200	45.7100	-0.652%	9,278	-6.497%
2026-02-26	45.9100	46.620000	44.9601	46.0100	-0.109%	11,998	-7.107%
2026-02-25	46.2000	46.530000	45.5000	46.0600	+0.876%	13,228	-7.208%
2026-02-24	44.1400	45.899300	44.1400	45.6600	+4.581%	13,046	-6.395%
2026-02-23	45.5800	45.720000	42.4000	43.6600	-6.349%	38,469	-2.107%
2026-02-20	44.6500	46.620000	44.6500	46.6200	+3.028%	50,095	-8.323%
2026-02-19	45.2300	45.470000	44.5200	45.2500	-2.014%	22,599	-5.547%
2026-02-18	45.2100	46.810000	45.2100	46.1800	+2.463%	19,053	-7.449%
2026-02-17	45.0000	45.330000	43.2500	45.0700	-0.310%	16,292	-5.170%
2026-02-13	45.1700	46.120000	44.4700	45.2100	-0.044%	18,371	-5.463%
2026-02-12	47.7600	48.640000	44.8900	45.2300	-4.113%	31,751	-5.505%
2026-02-11	48.0100	48.200000	46.5800	47.1700	-1.483%	14,689	-9.392%
2026-02-10	47.4500	48.720000	47.1350	47.8800	+1.981%	25,201	-10.735%
2026-02-09	47.0000	47.400000	45.5600	46.9500	-1.158%	18,942	-8.967%
2026-02-06	44.6300	47.610000	44.4500	47.5000	+0.956%	21,345	-10.021%
2026-02-05	48.4800	48.480000	46.5050	47.0500	-6.387%	28,410	-9.160%
2026-02-04	51.0100	51.860000	49.4000	50.2600	-2.104%	26,272	-14.962%
2026-02-03	52.9300	53.544100	49.9700	51.3400	-2.507%	24,873	-16.751%
2026-02-02	50.8200	53.100000	50.5000	52.6600	+1.601%	10,275	-18.838%
2026-01-30	51.6900	52.180000	50.8600	51.8300	+0.193%	20,570	-17.538%
2026-01-29	53.4400	53.470000	50.8125	51.7300	-1.373%	19,352	-17.379%
2026-01-28	54.2100	54.772500	52.4000	52.4500	-2.255%	12,380	-18.513%
2026-01-27	53.2500	53.890000	52.7950	53.6600	+0.846%	8,583	-20.350%
2026-01-26	54.3500	54.440000	53.2000	53.2100	-2.061%	14,913	-19.677%
2026-01-23	53.7200	54.439000	53.1400	54.3300	+1.079%	10,156	-21.333%
2026-01-22	53.1300	54.170000	52.5441	53.7500	+2.989%	17,387	-20.484%
2026-01-21	49.5500	52.650000	49.5500	52.1900	+5.691%	29,853	-18.107%
2026-01-20	50.4200	51.107300	49.0963	49.3800	-7.701%	39,407	-13.447%
2026-01-16	54.2900	54.330000	52.9900	53.5000	-1.200%	8,848	-20.112%
2026-01-15	54.3027	54.580000	53.7400	54.1500	+1.083%	12,527	-21.071%
2026-01-14	54.9600	54.960000	52.7300	53.5700	-4.697%	38,488	-20.217%
2026-01-13	56.5000	56.502000	55.2400	56.2100	-0.566%	21,209	-23.964%
2026-01-12	55.8700	57.269000	55.3190	56.5300	+0.248%	28,276	-24.394%
2026-01-09	54.8100	56.520000	53.6800	56.3900	+3.430%	31,438	-24.206%
2026-01-08	51.7900	54.695000	51.5900	54.5200	+4.866%	32,962	-21.607%
2026-01-07	52.4800	53.440000	51.9300	51.9900	-0.479%	16,229	-17.792%
2026-01-06	50.2700	52.340000	50.1400	52.2400	+1.832%	37,284	-18.185%
2026-01-05	49.6500	52.190000	49.6500	51.3000	+4.865%	20,547	-16.686%
2026-01-02	50.9500	50.950000	48.2100	48.9200	-2.569%	15,650	-12.633%
2025-12-31	51.2554	51.255400	50.1200	50.2100	-2.486%	13,614	-14.878%
2025-12-30	51.7128	51.860000	51.3600	51.4900	-1.190%	12,376	-16.994%
2025-12-29	52.8100	52.810000	52.0200	52.1100	-2.943%	20,577	-17.981%
2025-12-26	54.4800	54.480000	53.5100	53.6900	-1.486%	17,960	-20.395%
2025-12-24	53.7500	54.500000	53.7100	54.5000	+1.001%	5,829	-21.578%
2025-12-23	54.2200	54.220000	53.5700	53.9600	-0.498%	18,321	-20.793%
2025-12-22	54.2400	54.679000	53.9420	54.2300	+1.764%	15,922	-21.188%
2025-12-19	53.6195	53.840000	53.0800	53.2900	-1.150%	24,606	-19.797%
2025-12-18	53.6600	55.508000	53.6600	53.9100	+4.416%	49,595	-20.720%
2025-12-17	53.9500	54.190000	51.5900	51.6300	-3.351%	18,740	-17.219%
2025-12-16	53.2800	53.760000	52.4800	53.4200	+0.527%	13,021	-19.993%
2025-12-15	53.3000	54.080000	52.9100	53.1400	+2.508%	29,460	-19.571%
2025-12-12	51.8200	52.769300	50.7000	51.8400	+1.230%	22,464	-17.554%
2025-12-11	50.9600	51.469900	50.6691	51.2100	+1.046%	21,332	-16.540%
2025-12-10	49.0700	51.315000	49.0700	50.6800	+4.216%	14,595	-15.667%
2025-12-09	47.7600	49.194100	47.7300	48.6300	0.000%	13,013	-12.112%
2025-12-08	49.9700	50.080200	48.4000	48.6300	-4.215%	22,500	-12.112%
2025-12-05	50.3700	51.240000	50.3700	50.7700	+1.337%	15,217	-15.816%
2025-12-04	50.9800	50.980000	49.4400	50.1000	-0.929%	26,903	-14.691%
2025-12-03	49.4300	50.726300	49.4300	50.5700	+3.057%	10,053	-15.483%
2025-12-02	49.1800	49.529000	48.4100	49.0700	-0.224%	17,182	-12.900%
2025-12-01	48.3700	49.950000	48.2800	49.1800	+0.531%	15,798	-13.095%
2025-11-28	48.6400	49.260100	48.6250	48.9200	+1.853%	8,952	-12.633%
2025-11-26	48.0400	48.509900	47.2100	48.0300	+1.565%	21,904	-11.014%
2025-11-25	44.8900	47.440100	44.5900	47.2900	+6.317%	27,686	-9.621%
2025-11-24	43.4800	45.070000	43.4800	44.4800	+3.950%	19,352	-3.912%
2025-11-21	41.2900	43.879900	41.0559	42.7900	+5.811%	11,517	-0.117%
2025-11-20	44.0900	45.036000	40.3600	40.4400	-4.533%	28,659	+5.687%
2025-11-19	42.7500	42.760000	41.7500	42.3600	-0.024%	34,833	+0.897%
2025-11-18	43.4900	43.780000	42.3000	42.3700	-5.593%	41,097	+0.873%
2025-11-17	45.1500	46.666200	44.0400	44.8800	-2.878%	18,650	-4.768%
2025-11-14	45.1500	46.990000	44.8360	46.2100	-1.450%	11,828	-7.509%
2025-11-13	50.2500	50.250000	46.6300	46.8900	-7.350%	19,067	-8.851%
2025-11-12	52.0000	52.020000	50.4700	50.6100	-2.127%	9,193	-15.550%
2025-11-11	50.9500	51.710000	50.9500	51.7100	+0.603%	4,394	-17.347%
2025-11-10	51.0500	51.520000	50.4000	51.4000	+3.985%	13,929	-16.848%
2025-11-07	48.5100	49.750000	47.5950	49.4300	+0.386%	20,534	-13.534%
2025-11-06	51.9200	52.200000	48.5700	49.2400	-6.954%	32,342	-13.201%
2025-11-05	51.4100	53.027300	50.5750	52.9200	+4.030%	9,802	-19.237%
2025-11-04	51.5100	52.720000	50.8700	50.8700	-5.040%	22,473	-15.982%
2025-11-03	53.5000	54.220000	53.4400	53.5700	+2.467%	63,541	-20.217%
2025-10-31	52.4100	53.110000	51.7031	52.2800	+7.816%	24,347	-18.248%
2025-10-30	49.9800	50.759100	48.4900	48.4900	-6.822%	24,814	-11.858%
2025-10-29	53.3200	53.320000	51.4800	52.0400	-2.401%	14,612	-17.871%
2025-10-28	52.9400	54.292400	52.9400	53.3200	-0.019%	14,666	-19.842%
2025-10-27	52.6600	53.896000	52.6600	53.3300	+4.140%	21,332	-19.857%
2025-10-24	51.6700	51.990000	51.0200	51.2100	-0.890%	10,985	-16.540%
2025-10-23	49.3498	51.670000	49.2613	51.6700	+1.353%	16,288	-17.283%
2025-10-22	52.0700	52.070000	50.1500	50.9800	-2.300%	13,187	-16.163%
2025-10-21	50.8000	52.720000	50.8000	52.1800	+3.593%	29,187	-18.091%
2025-10-20	50.2000	50.500000	49.7600	50.3700	+2.233%	21,681	-15.148%
2025-10-17	47.9100	49.388500	47.9000	49.2700	+2.496%	6,715	-13.254%
2025-10-16	49.7650	49.976400	47.0500	48.0700	-3.065%	15,302	-11.088%
2025-10-15	50.1100	50.800000	48.4610	49.5900	+0.101%	10,865	-13.813%
2025-10-14	46.9200	50.050000	46.5500	49.5400	+0.752%	17,215	-13.726%
2025-10-13	47.0500	49.170000	47.0500	49.1700	+6.891%	35,771	-13.077%
2025-10-10	50.6500	50.860000	45.8400	46.0000	-8.312%	48,217	-7.087%
2025-10-09	50.4000	50.400000	49.1720	50.1700	-1.550%	10,037	-14.810%
2025-10-08	51.3300	51.330000	49.7400	50.9600	+0.672%	12,653	-16.130%
2025-10-07	52.6870	52.687000	50.4300	50.6200	-4.975%	17,486	-15.567%
2025-10-06	52.8700	53.430000	51.5750	53.2700	+2.462%	10,525	-19.767%
2025-10-03	53.4500	53.954800	51.3700	51.9900	-1.998%	13,912	-17.792%
2025-10-02	54.6825	54.682500	52.9800	53.0500	-2.049%	9,510	-19.434%
2025-10-01	53.0100	54.630000	53.0100	54.1600	+1.614%	6,098	-21.086%
2025-09-30	53.2000	53.330000	52.1291	53.3000	-1.388%	7,164	-19.812%
2025-09-29	54.2100	54.210000	53.2400	54.0500	+1.217%	10,023	-20.925%
2025-09-26	51.6400	53.400000	51.6400	53.4000	+4.358%	9,407	-19.963%
2025-09-25	52.3300	52.330000	50.7543	51.1700	-3.924%	24,777	-16.474%
2025-09-24	52.7100	53.420000	52.7100	53.2600	+1.855%	14,968	-19.752%
2025-09-23	54.0700	54.070000	52.0500	52.2900	-2.933%	17,427	-18.264%
2025-09-22	54.0500	54.900000	53.8000	53.8700	-0.719%	13,575	-20.661%
2025-09-19	54.5400	54.733200	54.1600	54.2600	+0.761%	9,473	-21.231%
2025-09-18	55.2600	55.260000	53.7600	53.8500	-1.500%	22,475	-20.631%
2025-09-17	54.6400	55.480000	53.2600	54.6700	-0.600%	31,249	-21.822%
2025-09-16	54.6700	55.120000	54.1105	55.0000	+1.776%	18,767	-22.291%
2025-09-15	55.0000	55.250000	53.5400	54.0400	+2.543%	37,045	-20.910%
2025-09-12	51.8500	52.900000	51.7400	52.7000	+1.698%	27,452	-18.899%
2025-09-11	49.8278	51.970000	49.8000	51.8200	+5.734%	56,046	-17.522%
2025-09-10	50.5700	50.570000	48.6837	49.0100	-3.618%	28,282	-12.793%
2025-09-09	51.1300	51.130000	50.0300	50.8500	-0.625%	14,294	-15.949%
2025-09-08	51.0500	51.550000	50.7400	51.1700	+1.227%	26,213	-16.474%
2025-09-05	51.1200	52.258900	50.2400	50.5500	-0.158%	42,237	-15.450%
2025-09-04	48.9800	50.680000	48.9800	50.6300	+5.282%	22,532	-15.584%
2025-09-03	47.8400	48.620000	47.7600	48.0900	+1.434%	19,075	-11.125%
2025-09-02	46.8000	47.609900	46.3607	47.4100	-2.569%	26,919	-9.850%
2025-08-29	48.9900	49.030000	48.2600	48.6600	-3.048%	17,400	-12.166%
2025-08-28	50.3000	50.370000	49.4000	50.1900	+0.537%	16,976	-14.844%
2025-08-27	49.8000	50.430000	49.8000	49.9220	+0.084%	24,512	-14.386%
2025-08-26	49.0800	49.890000	49.0200	49.8800	+1.362%	14,436	-14.314%
2025-08-25	49.0000	49.730000	48.7126	49.2100	-0.546%	15,470	-13.148%
2025-08-22	45.8700	49.600000	45.8700	49.4800	+8.771%	51,343	-13.622%
2025-08-21	45.5400	45.785000	44.8954	45.4900	-1.877%	9,356	-6.045%
2025-08-20	47.6300	47.630000	45.5201	46.3600	-2.789%	17,593	-7.808%
2025-08-19	48.2500	49.045000	47.5501	47.6900	-0.105%	22,796	-10.380%
2025-08-18	47.2200	47.900000	47.1308	47.7400	+1.144%	23,702	-10.473%
2025-08-15	48.0600	48.260000	46.9788	47.2000	-0.882%	13,373	-9.449%
2025-08-14	47.1200	47.815000	47.0030	47.6200	-0.147%	17,400	-10.248%
2025-08-13	46.2400	47.990000	46.2400	47.6900	+3.968%	31,264	-10.380%
2025-08-12	45.3600	46.010000	44.5700	45.8700	+2.940%	16,772	-6.824%
2025-08-11	44.6800	45.120000	44.4300	44.5600	+0.701%	8,909	-4.084%
2025-08-08	44.3500	44.771800	44.0504	44.2500	+0.454%	9,739	-3.412%
2025-08-07	44.1700	44.805700	42.9478	44.0500	-0.091%	21,434	-2.974%
2025-08-06	42.0600	44.090000	41.9700	44.0900	+6.088%	30,939	-3.062%
2025-08-05	41.7400	41.950000	41.2000	41.5600	+0.362%	5,530	+2.839%
2025-08-04	40.7900	41.420000	40.4900	41.4100	+3.499%	8,506	+3.212%
2025-08-01	40.5400	40.540000	39.3001	40.0100	-7.363%	25,106	+6.823%
2025-07-31	44.5900	44.718400	42.9016	43.1900	-2.219%	23,100	-1.042%
2025-07-30	45.1100	45.330000	43.4104	44.1700	-2.214%	21,063	-3.237%
2025-07-29	46.0300	46.030000	44.8400	45.1700	-1.868%	12,631	-5.380%
2025-07-28	45.9000	46.700000	45.5000	46.0300	+1.544%	31,109	-7.148%
2025-07-25	44.5200	45.429000	44.4800	45.3300	+2.882%	20,084	-5.714%
2025-07-24	44.6700	45.000000	44.0000	44.0600	-4.900%	37,082	-2.996%
2025-07-23	46.1300	46.500000	45.9600	46.3300	+1.601%	20,099	-7.749%
2025-07-22	44.9900	45.910000	44.7000	45.6000	+2.865%	17,328	-6.272%
2025-07-21	44.3400	44.764969	44.1450	44.3300	+1.118%	17,733	-3.587%
2025-07-18	43.3800	43.840000	43.1110	43.8400	+2.334%	13,349	-2.509%
2025-07-17	42.4901	42.850000	42.2000	42.8400	+1.565%	8,777	-0.233%
2025-07-16	42.0800	42.400000	41.0900	42.1800	+0.261%	13,226	+1.328%
2025-07-15	44.1900	44.190000	42.0000	42.0700	-4.212%	15,982	+1.593%
2025-07-14	43.5390	43.940000	43.2500	43.9200	+1.549%	18,412	-2.687%
2025-07-11	43.1800	43.563200	42.5700	43.2500	-0.392%	23,571	-1.179%
2025-07-10	42.5100	43.779000	42.5100	43.4200	+3.086%	18,267	-1.566%
2025-07-09	41.9600	42.340000	41.4900	42.1200	+1.936%	22,248	+1.472%
2025-07-08	42.3500	42.350000	41.3200	41.3200	-1.431%	18,499	+3.437%
2025-07-07	42.0100	42.250000	41.2040	41.9200	-3.897%	32,523	+1.956%
2025-07-03	43.5000	43.830000	43.0277	43.6200	+1.773%	25,156	-2.017%
2025-07-02	42.2100	43.080000	42.1801	42.8600	+2.291%	20,568	-0.280%
2025-07-01	39.9900	42.314800	39.8500	41.9000	+1.086%	68,693	+2.005%
2025-06-30	42.0900	42.240000	40.9955	41.4500	-1.356%	65,084	+3.112%
2025-06-27	40.8600	42.040000	40.4900	42.0200	+4.814%	54,833	+1.713%
2025-06-26	39.1952	40.359700	38.9500	40.0900	+2.821%	33,284	+6.610%
2025-06-25	40.8900	40.890000	38.6700	38.9900	-3.657%	27,638	+9.618%
2025-06-24	41.3100	41.310000	40.2201	40.4700	+1.226%	37,293	+5.609%
2025-06-23	37.7900	40.100000	37.5000	39.9800	+6.358%	42,229	+6.903%
2025-06-20	38.3300	38.701500	37.1700	37.5900	-0.159%	13,439	+13.700%
2025-06-18	37.9300	38.790000	37.5500	37.6500	+0.133%	14,180	+13.519%
2025-06-17	39.1092	39.160000	37.4600	37.6000	-5.146%	64,074	+13.670%
2025-06-16	39.2000	39.760000	39.1650	39.6400	+3.068%	19,585	+7.820%
2025-06-13	37.7500	39.500000	37.7500	38.4600	-2.977%	43,473	+11.128%
2025-06-12	39.3900	39.970000	39.3600	39.6400	-1.442%	11,100	+7.820%
2025-06-11	41.8300	41.830000	39.6600	40.2200	-2.117%	14,062	+6.266%
2025-06-10	40.1700	41.160000	39.9212	41.0900	+3.736%	35,028	+4.016%
2025-06-09	38.5200	39.935700	37.8300	39.6100	+2.510%	43,628	+7.902%
2025-06-06	38.8700	39.180000	38.4700	38.6400	+3.260%	26,413	+10.611%
2025-06-05	40.2800	40.710000	36.4600	37.4200	-7.238%	56,960	+14.217%
2025-06-04	40.7200	40.890000	39.6114	40.3400	-0.958%	11,913	+5.949%
2025-06-03	40.0700	41.670000	40.0700	40.7300	+1.369%	17,032	+4.935%
2025-06-02	39.7600	40.180000	38.3500	40.1800	+1.082%	26,003	+6.371%
2025-05-30	40.1515	40.750000	39.2600	39.7500	-2.262%	27,819	+7.522%
2025-05-29	41.7800	41.780000	40.2000	40.6700	+0.693%	19,616	+5.090%
2025-05-28	41.9300	41.930000	40.3717	40.3900	-3.188%	45,578	+5.818%
2025-05-27	39.6200	41.790000	39.6200	41.7200	+9.215%	60,301	+2.445%
2025-05-23	37.5900	38.770000	37.1700	38.2000	-3.218%	11,640	+11.885%
2025-05-22	38.8000	40.205000	38.5200	39.4700	+1.570%	14,261	+8.285%
2025-05-21	40.6600	40.660000	38.6950	38.8600	-6.339%	43,227	+9.985%
2025-05-20	42.1700	42.504500	41.2700	41.4900	-1.613%	18,367	+3.013%
2025-05-19	40.0700	42.310000	40.0700	42.1700	-0.706%	44,519	+1.352%
2025-05-16	41.6186	42.500000	41.5200	42.4700	+2.436%	41,123	+0.636%
2025-05-15	40.3500	41.470000	40.1203	41.4600	-0.480%	28,107	+3.087%
2025-05-14	41.4080	42.170200	41.1500	41.6600	+1.190%	27,508	+2.592%
2025-05-13	40.3100	41.620000	40.1000	41.1700	+3.938%	69,800	+3.813%
2025-05-12	40.0000	40.000000	38.6700	39.6100	+15.246%	84,709	+7.902%
2025-05-09	34.3800	35.051000	34.0000	34.3700	+0.999%	39,845	+24.353%
2025-05-08	33.8600	35.029300	33.3000	34.0300	+3.466%	21,584	+25.595%
2025-05-07	32.5500	33.250000	32.0850	32.8900	+2.493%	51,574	+29.948%
2025-05-06	31.6000	32.590000	31.6000	32.0900	-2.521%	20,450	+33.188%
2025-05-05	33.3500	33.490000	32.7000	32.9200	-3.290%	25,075	+29.830%
2025-05-02	33.8600	34.584500	33.1900	34.0400	+4.162%	80,025	+25.558%
2025-05-01	32.7700	33.800000	32.5200	32.6800	+2.670%	40,226	+30.783%
2025-04-30	30.3050	32.185000	29.3300	31.8300	-3.399%	48,682	+34.276%
2025-04-29	31.7300	33.057400	31.5700	32.9500	+2.139%	30,299	+29.712%
2025-04-28	32.5600	33.220000	31.0000	32.2600	+0.124%	70,680	+32.486%
2025-04-25	30.5600	32.255000	30.5101	32.2200	+4.815%	32,273	+32.651%
2025-04-24	28.7900	30.740000	28.7900	30.7400	+6.588%	28,114	+39.037%
2025-04-23	30.1300	30.870000	28.7551	28.8400	+6.186%	35,676	+48.197%
2025-04-22	25.8900	27.800000	25.6858	27.1600	+9.915%	20,324	+57.364%
2025-04-21	25.7900	25.800000	23.9300	24.7100	-8.210%	18,692	+72.966%
2025-04-17	26.6100	27.429500	26.6100	26.9200	+1.317%	10,992	+58.767%
2025-04-16	28.0300	28.128800	25.6100	26.5700	-7.065%	28,906	+60.858%
2025-04-15	29.0200	29.869900	28.1857	28.5900	-2.623%	24,342	+49.493%
2025-04-14	30.2300	30.520000	28.1900	29.3600	+0.859%	26,714	+45.572%
2025-04-11	27.7700	29.110000	26.5922	29.1100	+2.645%	24,119	+46.822%
2025-04-10	29.4400	29.600000	25.7950	28.3600	-10.818%	60,757	+50.705%
2025-04-09	24.3800	32.100000	23.8801	31.8000	+30.864%	58,741	+34.403%
2025-04-08	29.2400	29.253300	23.3500	24.3000	-6.789%	90,506	+75.885%
2025-04-07	24.0000	29.750500	22.6773	26.0700	-3.872%	27,157	+63.943%
2025-04-04	27.2100	29.916800	26.9900	27.1200	-12.881%	74,656	+57.596%
2025-04-03	32.5000	32.940000	30.4661	31.1300	-17.624%	38,122	+37.295%
2025-04-02	33.7300	38.366300	33.7300	37.7900	+5.559%	24,945	+13.099%
2025-04-01	34.5100	36.608400	34.5100	35.8000	+2.814%	21,838	+19.385%
2025-03-31	32.3400	35.040000	31.8500	34.8200	+0.752%	18,124	+22.746%
2025-03-28	37.2000	37.245100	34.2600	34.5600	-9.505%	19,777	+23.669%
2025-03-27	37.6300	39.790000	37.4105	38.1900	+0.500%	17,734	+11.914%
2025-03-26	39.5500	39.550000	37.6103	38.0000	-4.282%	30,280	+12.474%
2025-03-25	39.2000	39.730000	38.7700	39.7000	+2.004%	26,630	+7.657%
2025-03-24	36.4900	38.980000	36.4900	38.9200	+11.200%	37,993	+9.815%
2025-03-21	33.3326	35.000000	33.1300	35.0000	+1.127%	5,101	+22.114%
2025-03-20	34.3300	35.830000	33.9200	34.6100	-0.888%	7,671	+23.490%
2025-03-19	33.7700	35.330000	33.6000	34.9200	+5.658%	18,013	+22.394%
2025-03-18	33.9500	33.950000	32.6700	33.0500	-5.382%	15,652	+29.319%
2025-03-17	34.8800	35.420000	34.0000	34.9300	+0.460%	23,037	+22.359%
2025-03-14	34.0400	34.800000	33.4300	34.7700	+6.006%	20,794	+22.922%
2025-03-13	34.6300	34.666800	32.2837	32.8000	-7.214%	20,253	+30.305%
2025-03-12	36.3600	36.360000	34.0200	35.3500	+1.435%	29,266	+20.905%
2025-03-11	35.5700	36.090000	33.7200	34.8500	-2.979%	36,335	+22.640%
2025-03-10	38.2000	38.430000	34.8200	35.9200	-10.647%	39,998	+18.987%
2025-03-07	39.8850	40.359700	37.0184	40.2000	-0.396%	18,780	+6.318%
2025-03-06	41.6300	42.440000	39.8800	40.3600	-7.580%	20,804	+5.897%
2025-03-05	42.0900	43.818400	41.6700	43.6700	+4.175%	23,526	-2.130%
2025-03-04	42.3700	43.800000	40.2450	41.9200	-5.586%	26,368	+1.956%
2025-03-03	47.9000	48.210000	42.9094	44.4000	-5.351%	15,845	-3.739%
2025-02-28	44.3700	46.910000	44.3700	46.9100	+5.085%	8,244	-8.889%
2025-02-27	47.1700	47.170000	44.5200	44.6400	-4.452%	12,320	-4.256%
2025-02-26	48.0500	48.785700	46.3401	46.7200	-1.205%	10,318	-8.519%
2025-02-25	47.6200	48.140000	45.6500	47.2900	-1.541%	17,887	-9.621%
2025-02-24	49.3600	49.360000	47.4000	48.0300	-0.826%	12,144	-11.014%
2025-02-21	53.3400	53.340000	47.9850	48.4300	-8.277%	30,614	-11.749%
2025-02-20	53.8300	53.830000	51.7200	52.8000	-2.475%	25,636	-19.053%
2025-02-19	54.0200	54.180000	53.5201	54.1400	-0.331%	3,087	-21.057%
2025-02-18	55.3200	55.320000	53.3400	54.3200	-0.912%	9,383	-21.318%
2025-02-14	55.7300	55.800000	54.3150	54.8200	-0.182%	12,809	-22.036%
2025-02-13	53.4774	55.050000	53.2900	54.9200	+4.232%	12,260	-22.178%
2025-02-12	51.0700	53.340000	51.0700	52.6900	+0.133%	16,277	-18.884%
2025-02-11	53.1900	53.700000	52.2435	52.6200	-3.485%	13,824	-18.776%
2025-02-10	54.6700	55.190000	53.8900	54.5200	+0.758%	14,283	-21.607%
2025-02-07	57.0700	57.350000	53.9000	54.1100	-5.336%	33,707	-21.013%
2025-02-06	57.4600	57.470000	56.7200	57.1600	+0.740%	19,408	-25.227%
2025-02-05	57.5700	57.570000	56.2717	56.7400	-3.438%	23,900	-24.674%
2025-02-04	57.0800	58.760000	56.9937	58.7600	+3.982%	26,957	-27.263%
2025-02-03	55.1400	57.330000	53.9300	56.5100	-4.074%	41,227	-24.367%
2025-01-31	60.0300	61.940000	58.7700	58.9100	-2.045%	32,013	-27.449%
2025-01-30	60.1800	61.000000	58.9500	60.1400	+3.103%	29,393	-28.932%
2025-01-29	58.3300	58.330000	58.3300	58.3300	-0.833%	0	-26.727%
2025-01-28	58.1800	59.186000	57.2000	58.8200	+0.444%	32,417	-27.338%
2025-01-27	55.4800	58.560000	54.8300	58.5600	+1.826%	27,976	-27.015%
2025-01-24	58.6900	58.890000	57.3600	57.5100	-2.027%	17,675	-25.682%
2025-01-23	57.4000	58.710000	57.0200	58.7000	+1.768%	22,068	-27.189%
2025-01-22	58.4000	58.664300	57.4300	57.6800	-1.250%	33,974	-25.902%
2025-01-21	58.8900	58.970000	56.6039	58.4100	+1.955%	34,204	-26.828%
2025-01-17	56.5200	58.229300	56.5200	57.2900	+4.353%	100,460	-25.397%
2025-01-16	55.8599	55.859900	54.2601	54.9000	-1.912%	29,897	-22.149%
2025-01-15	54.8900	55.970000	54.6994	55.9700	+8.134%	75,863	-23.638%
2025-01-14	54.1000	54.301000	51.4650	51.7600	-0.748%	20,225	-17.427%
2025-01-13	50.0100	52.150000	49.9176	52.1500	+1.637%	15,420	-18.044%
2025-01-10	51.9800	52.570100	50.4801	51.3100	-3.589%	19,386	-16.702%

.dark-mode .vW50sR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vW50sR{ color: #333333; background-color: white; border: 2px solid #333333; }WANTDirexion Daily Consumer Discretionary Bull 3X ETFstock NYSE ETF

WANT
Direxion Daily Consumer Discretionary Bull 3X ETF
stock NYSE ETF