Direxion Work From Home ETF (WFH)

WFH
🏛️ Vereinigte Staaten →
72.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 71.78 72.10 71.78 72.10 0.0M
2025-09-25 71.64 71.93 71.64 71.93 0.0M
2025-09-24 72.96 72.96 71.95 72.26 0.0M
2025-09-23 72.74 72.74 72.74 72.74 0.0M
2025-09-22 72.78 73.68 72.78 73.68 0.0M
2025-09-19 72.57 73.27 72.57 73.27 0.0M
2025-09-18 72.59 72.71 72.41 72.51 0.0M
2025-09-17 70.62 71.26 70.62 71.20 0.0M
2025-09-16 70.56 70.77 70.56 70.77 0.0M
2025-09-15 70.82 70.84 70.73 70.84 0.0M
2025-09-12 70.41 70.41 70.20 70.36 0.0M
2025-09-11 69.98 70.61 69.98 70.61 0.0M
2025-09-10 70.41 70.41 69.43 69.64 0.0M
2025-09-09 68.89 69.25 68.72 69.23 0.0M
2025-09-08 68.13 69.07 68.13 69.07 0.0M
2025-09-05 67.37 67.95 67.37 67.93 0.0M
2025-09-04 66.39 66.93 66.07 66.93 0.0M
2025-09-03 66.36 66.51 66.36 66.51 0.0M
2025-09-02 65.70 66.46 65.58 66.45 0.0M
2025-08-29 67.06 67.06 67.03 67.03 0.0M
2025-08-28 67.45 67.74 67.45 67.74 0.0M
2025-08-27 65.93 66.81 65.93 66.81 0.0M
2025-08-26 66.49 66.49 65.85 65.85 0.0M
2025-08-25 66.27 66.27 66.19 66.19 0.0M
2025-08-22 65.30 66.56 65.30 66.41 0.0M
2025-08-21 64.74 64.78 64.74 64.78 0.0M
2025-08-20 64.65 65.08 64.65 65.08 0.0M
2025-08-19 66.02 66.02 65.51 65.51 0.0M
2025-08-18 66.49 66.73 66.49 66.73 0.0M
2025-08-15 66.56 66.64 66.56 66.64 0.0M
2025-08-14 66.56 66.56 66.34 66.34 0.0M
2025-08-13 66.60 67.00 66.60 66.99 0.0M
2025-08-12 65.56 66.00 65.56 66.00 0.0M
2025-08-11 65.84 65.87 64.90 64.90 0.0M
2025-08-08 66.14 66.14 65.65 65.65 0.0M
2025-08-07 66.86 66.86 65.40 65.60 0.0M
2025-08-06 67.45 67.45 67.45 67.45 0.0M
2025-08-05 66.39 66.54 66.39 66.46 0.0M
2025-08-04 66.51 66.73 66.46 66.73 0.0M
2025-08-01 66.54 66.54 65.70 65.70 0.0M
2025-07-31 68.66 68.66 67.60 67.60 0.0M
2025-07-30 68.83 68.83 68.32 68.62 0.0M
2025-07-29 69.42 69.42 68.71 68.83 0.0M
2025-07-28 69.35 69.35 69.29 69.29 0.0M
2025-07-25 68.52 69.50 68.52 69.30 0.0M
2025-07-24 69.58 69.58 69.23 69.32 0.0M
2025-07-23 69.04 69.56 69.04 69.56 0.0M
2025-07-22 68.56 68.59 68.44 68.58 0.0M
2025-07-21 69.46 69.46 68.83 68.83 0.1M
2025-07-18 68.57 68.96 68.57 68.96 0.0M
2025-07-17 68.15 68.44 68.15 68.44 0.0M
2025-07-16 67.18 67.69 67.18 67.69 0.0M
2025-07-15 67.44 67.65 67.38 67.38 0.0M
2025-07-14 67.14 67.30 67.14 67.30 0.0M
2025-07-11 67.60 67.60 66.99 66.99 0.0M
2025-07-10 68.70 68.70 68.35 68.35 0.0M
2025-07-09 69.76 70.26 69.76 70.26 0.0M
2025-07-08 69.38 70.00 69.38 69.99 0.0M
2025-07-07 69.09 69.42 69.09 69.09 0.0M
2025-07-03 69.50 69.50 69.49 69.49 0.0M
2025-07-02 68.36 68.51 68.36 68.51 0.0M
2025-07-01 69.04 69.04 67.97 68.26 0.0M
2025-06-30 69.17 69.17 69.17 69.17 0.0M
2025-06-27 68.57 68.59 68.27 68.27 0.0M
2025-06-26 67.93 68.63 67.93 68.63 0.0M
2025-06-25 67.75 67.75 67.51 67.52 0.0M
2025-06-24 66.90 67.55 66.90 67.55 0.0M
2025-06-23 65.82 66.62 65.50 66.62 0.0M
2025-06-20 66.92 66.92 66.16 66.16 0.0M
2025-06-18 67.11 67.11 66.72 66.72 0.0M
2025-06-17 66.74 67.25 66.74 66.87 0.0M
2025-06-16 66.37 67.22 66.37 67.13 0.0M
2025-06-13 65.94 65.94 65.94 65.94 0.0M
2025-06-12 67.19 67.19 67.19 67.19 0.0M
2025-06-11 67.52 67.52 67.39 67.39 0.0M
2025-06-10 67.48 67.48 67.24 67.35 0.0M
2025-06-09 67.54 67.55 67.33 67.33 0.0M
2025-06-06 66.50 66.92 66.50 66.92 0.0M
2025-06-05 66.34 66.68 66.10 66.32 0.0M
2025-06-04 66.27 66.46 66.27 66.33 0.0M
2025-06-03 65.78 66.12 65.78 66.10 0.0M
2025-06-02 64.80 65.18 64.80 65.18 0.0M
2025-05-30 64.65 64.81 64.65 64.81 0.0M
2025-05-29 64.81 64.81 64.30 64.63 0.0M
2025-05-28 65.16 65.29 64.97 64.97 0.0M
2025-05-27 65.00 65.32 65.00 65.21 0.0M
2025-05-23 63.24 63.83 63.24 63.59 0.0M
2025-05-22 64.16 64.89 64.16 64.52 0.0M
2025-05-21 64.83 65.28 63.89 63.89 0.0M
2025-05-20 65.08 65.08 64.83 65.08 0.0M
2025-05-19 64.46 65.00 64.46 64.94 0.0M
2025-05-16 64.88 65.00 64.85 64.98 0.0M
2025-05-15 64.71 64.95 64.69 64.71 0.0M
2025-05-14 64.88 64.88 64.88 64.88 0.0M
2025-05-13 64.65 65.05 64.65 64.94 0.0M
2025-05-12 63.46 63.91 63.30 63.91 0.0M
2025-05-09 61.27 61.49 61.17 61.19 0.0M
2025-05-08 61.34 62.14 61.34 61.80 0.0M
2025-05-07 60.61 60.87 60.61 60.87 0.0M
2025-05-06 60.43 60.77 60.43 60.73 0.0M
2025-05-05 61.33 61.51 60.89 60.89 0.0M
2025-05-02 60.96 61.24 60.96 60.98 0.0M
2025-05-01 59.94 59.94 59.94 59.94 0.0M
2025-04-30 58.24 59.43 58.24 59.41 0.0M
2025-04-29 59.11 59.44 59.11 59.44 0.0M
2025-04-28 58.86 58.94 58.86 58.91 0.0M
2025-04-25 58.16 58.69 58.16 58.69 0.0M
2025-04-24 57.32 57.95 57.32 57.95 0.0M
2025-04-23 56.47 56.52 55.75 55.75 0.0M
2025-04-22 53.52 53.52 53.52 53.52 0.0M
2025-04-21 52.34 52.34 51.81 52.22 0.0M
2025-04-17 54.18 54.18 53.81 53.81 0.0M
2025-04-16 53.62 54.20 53.62 54.20 0.0M
2025-04-15 55.43 55.43 55.34 55.34 0.0M
2025-04-14 55.63 55.63 54.47 55.00 0.0M
2025-04-11 53.86 54.81 53.86 54.81 0.0M
2025-04-10 54.69 54.69 54.20 54.25 0.0M
2025-04-09 54.24 56.61 54.24 56.61 0.0M
2025-04-08 53.95 53.95 50.51 50.51 0.0M
2025-04-07 49.20 53.42 48.89 51.57 0.0M
2025-04-04 51.61 51.65 51.36 51.45 0.0M
2025-04-03 55.83 55.83 55.06 55.06 0.0M
2025-04-02 58.00 58.71 58.00 58.71 0.0M
2025-04-01 57.91 57.91 57.91 57.91 0.0M
2025-03-31 56.14 57.12 56.10 57.12 0.0M
2025-03-28 58.23 58.23 57.77 57.93 0.0M
2025-03-27 59.88 60.27 59.70 59.70 0.0M
2025-03-26 61.77 61.77 60.78 60.78 0.0M
2025-03-25 62.13 62.26 61.97 61.97 0.0M
2025-03-24 61.53 61.82 61.53 61.82 0.0M
2025-03-21 60.10 60.56 60.10 60.56 0.0M
2025-03-20 61.06 61.06 60.48 60.61 0.0M
2025-03-19 61.18 61.53 61.18 61.53 0.0M
2025-03-18 60.93 60.93 60.56 60.65 0.0M
2025-03-17 61.07 61.96 61.07 61.73 0.0M
2025-03-14 60.00 60.94 60.00 60.94 0.0M
2025-03-13 59.38 59.38 58.55 58.55 0.0M
2025-03-12 60.61 60.61 60.38 60.43 0.0M
2025-03-11 59.16 60.29 59.16 59.88 0.0M
2025-03-10 60.99 60.99 59.29 59.29 0.0M
2025-03-07 61.52 62.28 60.77 62.28 0.0M
2025-03-06 63.30 63.96 62.31 62.31 0.0M
2025-03-05 63.48 64.56 63.48 64.56 0.0M
2025-03-04 64.03 64.14 63.79 63.79 0.0M
2025-03-03 65.08 65.08 63.17 63.43 0.0M
2025-02-28 64.18 64.99 64.18 64.99 0.0M
2025-02-27 65.93 65.93 64.61 64.61 0.0M
2025-02-26 66.85 66.85 66.20 66.20 0.0M
2025-02-25 65.37 66.10 65.37 65.75 0.0M
2025-02-24 66.13 66.52 66.13 66.52 0.0M
2025-02-21 68.43 68.43 67.18 67.18 0.0M
2025-02-20 69.04 69.20 68.75 69.20 0.0M
2025-02-19 70.16 70.25 70.14 70.17 0.0M
2025-02-18 70.47 70.91 70.42 70.91 0.0M
2025-02-14 70.22 70.69 70.22 70.56 0.0M
2025-02-13 70.64 70.86 70.35 70.86 0.0M
2025-02-12 70.06 70.54 70.06 70.39 0.0M
2025-02-11 70.75 70.75 70.58 70.58 0.0M
2025-02-10 70.91 71.38 70.91 71.18 0.0M
2025-02-07 71.00 71.00 70.05 70.06 0.0M
2025-02-06 70.58 70.58 70.16 70.16 0.0M
2025-02-05 69.64 70.42 69.55 70.42 0.0M
2025-02-04 69.06 69.67 69.06 69.67 0.0M
2025-02-03 68.00 68.67 67.99 68.67 0.0M
2025-01-31 70.06 70.15 69.38 69.38 0.0M
2025-01-30 69.00 69.27 69.00 69.14 0.0M
2025-01-29 68.90 68.98 68.68 68.74 0.0M
2025-01-28 69.71 69.97 69.63 69.70 0.0M
2025-01-27 66.57 68.37 66.57 67.38 0.0M
2025-01-24 68.63 68.83 68.46 68.59 0.0M
2025-01-23 67.51 68.21 67.51 68.21 0.0M
2025-01-22 67.82 68.00 67.82 67.91 0.0M
2025-01-21 66.65 67.22 66.65 67.19 0.0M
2025-01-17 66.59 66.59 66.11 66.11 0.0M
2025-01-16 65.40 65.59 65.40 65.59 0.0M
2025-01-15 65.25 65.40 65.07 65.16 0.0M
2025-01-14 64.36 64.36 63.95 64.00 0.0M
2025-01-13 63.37 63.56 63.37 63.56 0.0M
2025-01-10 63.85 64.19 63.85 64.07 0.0M
2025-01-08 64.79 64.79 64.77 64.77 0.0M
2025-01-07 65.59 65.59 64.43 64.60 0.0M
2025-01-06 66.04 66.04 65.59 65.59 0.0M
2025-01-03 64.52 65.02 64.52 65.02 0.0M
2025-01-02 64.87 64.87 64.20 64.37 0.0M