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
2021-12-31 74.95 75.02 74.19 74.19 0.0M
2021-12-30 74.64 75.70 74.64 75.11 0.0M
2021-12-29 74.71 74.79 74.64 74.79 0.0M
2021-12-28 75.58 75.58 74.82 74.85 0.0M
2021-12-27 74.94 76.05 74.94 75.61 0.0M
2021-12-23 74.73 75.10 74.73 75.03 0.0M
2021-12-22 73.73 74.47 73.73 74.47 0.0M
2021-12-21 72.65 74.06 72.60 74.06 0.0M
2021-12-20 72.61 72.70 72.14 72.61 0.0M
2021-12-17 71.75 73.54 71.75 73.54 0.0M
2021-12-16 74.40 74.40 72.73 72.74 0.0M
2021-12-15 72.43 74.53 72.17 74.53 0.0M
2021-12-14 72.79 72.90 72.14 72.62 0.0M
2021-12-13 74.16 74.40 73.90 73.90 0.0M
2021-12-10 75.00 75.00 74.20 74.24 0.0M
2021-12-09 74.88 74.99 73.73 73.96 0.0M
2021-12-08 74.31 75.32 74.01 75.30 0.0M
2021-12-07 72.86 74.65 72.86 74.31 0.0M
2021-12-06 70.94 71.98 69.82 71.75 0.0M
2021-12-03 73.03 73.03 70.36 71.27 0.0M
2021-12-02 71.78 73.13 71.36 72.84 0.0M
2021-12-01 74.93 74.93 71.84 71.84 0.0M
2021-11-30 75.87 75.87 73.57 73.91 0.0M
2021-11-29 75.37 76.03 74.95 75.84 0.0M
2021-11-26 75.16 76.24 74.81 74.99 0.0M
2021-11-24 74.29 75.92 74.21 75.92 0.0M
2021-11-23 75.15 75.31 73.88 74.74 0.0M
2021-11-22 77.42 77.42 75.72 75.83 0.0M
2021-11-19 77.57 77.73 76.67 76.67 0.0M
2021-11-18 78.43 78.43 77.57 77.57 0.0M
2021-11-17 79.44 79.44 78.73 78.75 0.0M
2021-11-16 78.93 79.45 78.93 79.44 0.0M
2021-11-15 79.58 79.58 78.84 79.03 0.0M
2021-11-12 79.16 79.53 79.05 79.45 0.0M
2021-11-11 78.62 78.70 78.42 78.42 0.0M
2021-11-10 79.82 80.06 78.12 78.15 0.0M
2021-11-09 79.52 80.00 79.25 79.56 0.0M
2021-11-08 78.78 79.71 78.78 79.44 0.0M
2021-11-05 79.22 79.41 78.35 78.65 0.0M
2021-11-04 79.19 79.54 78.86 79.03 0.0M
2021-11-03 78.43 79.38 78.43 79.30 0.0M
2021-11-02 78.11 78.32 78.10 78.32 0.0M
2021-11-01 77.51 78.07 77.48 78.07 0.0M
2021-10-29 76.66 77.63 76.66 77.50 0.0M
2021-10-27 77.11 77.11 76.44 76.44 0.0M
2021-10-26 78.30 78.30 77.19 77.19 0.0M
2021-10-25 78.00 78.33 77.84 77.96 0.0M
2021-10-22 78.33 78.41 77.40 77.97 0.0M
2021-10-21 78.32 78.33 78.18 78.33 0.0M
2021-10-20 78.71 78.71 78.29 78.29 0.0M
2021-10-19 78.16 78.53 78.16 78.33 0.0M
2021-10-18 76.97 77.86 76.97 77.81 0.0M
2021-10-15 77.63 77.63 77.17 77.36 0.0M
2021-10-14 77.22 77.24 76.99 77.13 0.0M
2021-10-13 75.26 75.92 75.26 75.92 0.0M
2021-10-12 74.33 74.69 74.33 74.46 0.0M
2021-10-11 74.14 75.01 74.09 74.09 0.0M
2021-10-08 75.28 75.64 74.47 74.47 0.0M
2021-10-07 74.42 75.55 74.42 74.99 0.0M
2021-10-06 72.85 73.95 72.75 73.92 0.0M
2021-10-05 73.01 74.11 73.01 73.72 0.0M
2021-10-04 74.75 74.75 72.40 72.73 0.0M
2021-10-01 73.98 75.24 73.70 75.10 0.0M
2021-09-30 74.11 74.33 73.62 74.04 0.0M
2021-09-29 75.11 75.11 73.89 73.89 0.0M
2021-09-28 76.03 76.03 74.51 74.52 0.0M
2021-09-27 77.33 77.33 76.64 76.92 0.0M
2021-09-24 77.15 77.72 76.87 77.72 0.0M
2021-09-23 76.61 77.54 76.61 77.45 0.0M
2021-09-22 75.57 76.51 75.57 76.43 0.0M
2021-09-21 75.87 76.21 75.22 75.51 0.0M
2021-09-20 75.45 76.07 74.85 75.56 0.0M
2021-09-17 77.34 77.34 77.06 77.18 0.0M
2021-09-16 76.90 77.36 76.80 77.36 0.0M
2021-09-15 76.49 77.27 76.34 77.27 0.0M
2021-09-14 76.89 76.89 76.42 76.49 0.0M
2021-09-13 77.23 77.23 76.09 76.71 0.0M
2021-09-10 78.56 78.56 77.00 77.00 0.0M
2021-09-09 78.41 78.65 78.15 78.15 0.0M
2021-09-08 79.10 79.10 78.39 78.39 0.0M
2021-09-07 80.14 80.14 79.36 79.36 0.0M
2021-09-03 79.50 80.24 79.50 80.04 0.0M
2021-09-02 79.17 79.64 79.17 79.40 0.0M
2021-09-01 78.92 79.02 78.79 78.79 0.0M
2021-08-31 78.81 78.87 78.58 78.72 0.0M
2021-08-30 78.87 79.12 78.87 79.10 0.0M
2021-08-27 77.58 78.72 77.58 78.64 0.0M
2021-08-26 78.03 78.16 77.60 77.74 0.0M
2021-08-25 77.05 77.64 77.05 77.58 0.0M
2021-08-24 76.66 77.26 76.66 77.16 0.0M
2021-08-23 75.00 76.03 75.00 76.02 0.0M
2021-08-20 74.54 74.76 74.54 74.76 0.0M
2021-08-19 73.61 73.93 73.50 73.83 0.0M
2021-08-18 74.39 74.86 74.09 74.09 0.0M
2021-08-17 74.60 74.84 74.10 74.60 0.0M
2021-08-16 75.24 75.51 74.86 75.33 0.0M
2021-08-13 76.40 76.51 76.27 76.34 0.0M
2021-08-12 75.64 76.49 75.64 76.49 0.0M
2021-08-11 76.18 76.18 75.50 75.64 0.0M
2021-08-10 76.81 77.00 75.89 76.05 0.0M
2021-08-09 76.79 76.88 76.47 76.76 0.0M
2021-08-06 77.23 77.41 76.64 76.64 0.0M
2021-08-05 77.38 77.75 77.19 77.55 0.0M
2021-08-04 76.58 76.98 76.52 76.94 0.0M
2021-08-03 76.13 76.69 76.00 76.69 0.0M
2021-08-02 76.34 76.58 75.90 76.12 0.0M
2021-07-30 76.10 76.10 75.81 75.83 0.0M
2021-07-29 76.16 76.50 76.08 76.08 0.1M
2021-07-28 75.75 76.18 75.62 75.98 0.0M
2021-07-27 75.81 75.81 74.26 75.25 0.0M
2021-07-26 76.30 76.30 76.00 76.08 0.0M
2021-07-23 76.00 76.37 75.85 76.31 0.0M
2021-07-22 75.44 75.93 75.44 75.83 0.0M
2021-07-21 74.78 75.51 74.73 75.51 0.0M
2021-07-20 73.75 75.28 73.75 74.85 0.0M
2021-07-19 72.75 73.56 72.67 73.35 0.0M
2021-07-16 74.41 74.41 73.80 73.80 0.0M
2021-07-15 74.20 74.32 73.98 74.04 0.0M
2021-07-14 75.69 75.70 74.56 74.56 0.0M
2021-07-13 75.92 75.99 75.18 75.18 0.0M
2021-07-12 76.39 76.56 75.83 75.87 0.0M
2021-07-09 75.84 76.49 75.76 76.37 0.0M
2021-07-08 74.96 75.92 74.83 75.68 0.0M
2021-07-07 76.97 76.97 75.78 76.34 0.0M
2021-07-06 76.08 76.60 75.96 76.52 0.0M
2021-07-02 75.90 76.23 75.70 76.03 0.0M
2021-07-01 75.61 75.91 75.60 75.60 0.0M
2021-06-30 76.41 76.41 75.77 75.80 0.0M
2021-06-29 76.47 76.64 76.29 76.63 0.0M
2021-06-28 76.20 76.71 76.20 76.71 0.0M
2021-06-25 75.76 76.03 75.68 76.03 0.0M
2021-06-24 75.65 76.19 75.65 75.90 0.1M
2021-06-23 75.38 75.60 75.14 75.35 0.0M
2021-06-22 74.71 75.44 74.71 75.41 0.0M
2021-06-21 74.16 74.64 73.75 74.55 0.0M
2021-06-18 74.31 74.42 74.13 74.37 0.0M
2021-06-17 73.82 75.07 73.82 74.77 0.0M
2021-06-16 74.00 74.56 73.67 74.16 0.0M
2021-06-15 74.68 74.68 74.05 74.16 0.0M
2021-06-14 74.77 75.14 74.77 75.00 0.0M
2021-06-11 74.25 74.73 73.91 74.73 0.0M
2021-06-10 73.07 74.10 73.07 74.08 0.0M
2021-06-09 73.27 73.40 73.10 73.10 0.0M
2021-06-08 72.85 73.33 72.85 73.15 0.0M
2021-06-07 71.77 72.61 71.77 72.61 0.0M
2021-06-04 70.77 71.93 70.73 71.89 0.0M
2021-06-03 70.67 70.77 70.55 70.55 0.0M
2021-06-02 71.10 71.56 71.10 71.45 0.0M
2021-06-01 71.51 71.51 70.75 71.17 0.0M
2021-05-28 71.37 71.57 71.18 71.18 0.0M
2021-05-27 71.06 71.45 70.88 71.30 0.0M
2021-05-26 70.59 71.34 70.59 71.27 0.0M
2021-05-25 70.60 70.71 70.23 70.23 0.0M
2021-05-24 70.06 70.63 70.06 70.43 0.0M
2021-05-21 70.28 70.41 69.71 69.71 0.0M
2021-05-20 68.63 70.00 68.63 69.87 0.0M
2021-05-19 67.11 68.42 67.11 68.42 0.0M
2021-05-18 68.43 69.18 68.43 68.47 0.0M
2021-05-17 68.11 68.41 67.75 68.26 0.0M
2021-05-14 67.49 68.59 67.45 68.53 0.0M
2021-05-13 67.37 68.18 66.53 67.20 0.0M
2021-05-12 68.21 68.48 66.97 67.05 0.0M
2021-05-11 67.08 69.25 66.73 69.23 0.0M
2021-05-10 69.86 69.86 69.01 69.01 0.0M
2021-05-07 70.36 70.87 70.07 70.16 0.0M
2021-05-06 69.46 69.46 68.47 69.34 0.0M
2021-05-05 70.49 70.52 69.73 69.73 0.0M
2021-05-04 70.61 70.61 69.02 70.00 0.0M
2021-05-03 72.06 72.06 71.04 71.13 0.0M
2021-04-30 72.18 72.83 71.81 71.83 0.0M
2021-04-29 73.54 73.54 72.00 72.73 0.0M
2021-04-28 73.07 73.40 73.07 73.12 0.0M
2021-04-27 73.50 73.81 73.06 73.20 0.0M
2021-04-26 72.77 73.72 72.77 73.59 0.0M
2021-04-23 71.69 72.30 71.69 72.12 0.0M
2021-04-22 71.00 72.20 70.97 71.20 0.0M
2021-04-21 70.23 71.26 70.18 71.23 0.0M
2021-04-20 71.13 71.58 70.25 70.55 0.0M
2021-04-19 71.80 72.28 71.32 71.50 0.0M
2021-04-16 72.30 72.36 71.95 72.24 0.0M
2021-04-15 71.92 72.44 71.85 72.29 0.0M
2021-04-14 71.76 72.49 71.31 71.32 0.0M
2021-04-13 70.71 71.81 70.71 71.70 0.0M
2021-04-12 70.39 71.00 70.12 70.69 0.0M
2021-04-09 70.34 70.58 69.95 70.54 0.0M
2021-04-08 70.02 70.75 70.02 70.75 0.0M
2021-04-07 70.10 70.50 69.78 69.94 0.0M
2021-04-06 70.17 70.65 69.99 70.33 0.0M
2021-04-05 69.87 70.35 69.59 70.26 0.0M
2021-04-01 69.06 69.89 69.06 69.61 0.0M
2021-03-31 67.58 68.86 67.58 68.31 0.0M
2021-03-30 66.91 67.40 66.42 67.35 0.0M
2021-03-29 68.05 68.39 67.10 67.38 0.0M
2021-03-26 67.30 68.44 67.02 68.44 0.0M
2021-03-25 66.08 67.23 65.74 67.19 0.0M
2021-03-24 69.08 69.08 66.90 66.90 0.0M
2021-03-23 69.53 69.94 68.75 68.79 0.0M
2021-03-22 69.20 70.00 69.04 69.54 0.0M
2021-03-19 68.06 69.18 67.83 68.85 0.0M
2021-03-18 69.80 69.80 68.01 68.03 0.0M
2021-03-17 69.55 70.77 69.13 70.62 0.0M
2021-03-16 71.09 71.20 70.13 70.20 0.0M
2021-03-15 70.13 70.85 69.84 70.81 0.0M
2021-03-12 69.60 70.06 69.14 69.97 0.0M
2021-03-11 69.76 70.71 69.70 70.61 0.0M
2021-03-10 69.77 70.02 68.25 68.58 0.0M
2021-03-09 67.23 69.09 67.17 68.65 0.0M
2021-03-08 66.55 67.62 65.59 65.59 0.0M
2021-03-05 66.90 66.90 63.50 66.72 0.0M
2021-03-04 67.82 68.32 65.23 66.25 0.1M
2021-03-03 70.39 70.39 67.94 68.21 0.0M
2021-03-02 72.48 72.48 70.48 70.53 0.0M
2021-03-01 71.09 72.53 71.00 72.51 0.0M
2021-02-26 70.19 70.83 68.70 70.01 0.0M
2021-02-25 72.13 72.82 69.43 69.73 0.0M
2021-02-24 71.91 72.93 71.14 72.93 0.0M
2021-02-23 70.92 72.27 68.56 72.08 0.1M
2021-02-22 74.35 74.35 72.27 72.61 0.0M
2021-02-19 74.48 75.23 74.48 75.00 0.0M
2021-02-18 73.73 74.39 73.15 74.12 0.0M
2021-02-17 74.95 74.95 73.32 74.56 0.0M
2021-02-16 76.07 76.45 74.88 75.33 0.0M
2021-02-12 75.20 76.02 74.87 75.92 0.0M
2021-02-11 75.71 76.04 74.97 75.49 0.0M
2021-02-10 75.16 76.11 74.43 75.52 0.0M
2021-02-09 74.02 75.04 74.02 74.93 0.0M
2021-02-08 73.86 74.39 73.60 73.77 0.0M
2021-02-05 72.42 74.08 72.42 73.41 0.0M
2021-02-04 71.05 71.95 71.05 71.95 0.0M
2021-02-03 70.98 71.29 70.41 70.98 0.0M
2021-02-02 70.15 70.97 70.00 70.87 0.0M
2021-02-01 68.54 69.84 68.33 69.55 0.0M
2021-01-29 69.03 69.16 67.47 68.12 0.0M
2021-01-28 68.98 69.68 68.41 69.24 0.0M
2021-01-27 68.77 70.20 67.89 68.74 0.0M
2021-01-26 70.76 70.76 69.67 69.69 0.0M
2021-01-25 71.19 71.64 69.12 70.66 0.0M
2021-01-22 69.93 70.79 69.89 70.78 0.0M
2021-01-21 70.57 70.57 69.86 70.31 0.0M
2021-01-20 69.87 70.52 69.87 70.31 0.0M
2021-01-19 69.10 69.69 68.85 69.32 0.0M
2021-01-15 69.10 69.48 68.24 68.51 0.0M
2021-01-14 68.73 69.63 68.73 69.01 0.0M
2021-01-13 69.06 69.06 68.40 68.40 0.0M
2021-01-12 68.73 69.17 68.30 69.10 0.1M
2021-01-11 68.31 68.65 67.55 68.23 0.3M
2021-01-08 68.76 69.49 68.48 68.98 0.0M
2021-01-07 66.87 68.22 66.85 68.18 0.1M
2021-01-06 66.16 67.08 65.72 66.27 0.1M
2021-01-05 65.68 66.85 65.68 66.77 0.1M
2021-01-04 67.52 67.55 65.32 66.19 0.1M