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
2022-12-30 40.00 40.45 39.98 40.45 0.0M
2022-12-29 39.55 40.54 39.55 40.51 0.0M
2022-12-28 39.37 39.37 39.11 39.19 0.0M
2022-12-27 39.66 39.77 39.22 39.46 0.0M
2022-12-23 39.54 39.89 39.54 39.85 0.0M
2022-12-22 40.00 40.10 39.58 40.10 0.0M
2022-12-21 40.70 41.15 40.07 41.06 0.0M
2022-12-20 40.12 40.71 40.11 40.66 0.0M
2022-12-19 41.60 41.60 40.35 40.60 0.0M
2022-12-16 41.76 42.04 41.52 41.80 0.0M
2022-12-15 42.96 42.96 42.07 42.08 0.0M
2022-12-14 43.28 44.10 43.28 43.69 0.0M
2022-12-13 44.55 44.90 43.17 43.45 0.0M
2022-12-12 42.03 42.98 42.03 42.98 0.0M
2022-12-09 41.76 42.41 41.76 42.03 0.0M
2022-12-08 41.41 42.12 41.41 41.86 0.0M
2022-12-07 41.07 41.23 40.85 41.07 0.0M
2022-12-06 41.62 41.62 41.31 41.50 0.0M
2022-12-05 42.90 42.90 41.91 42.08 0.0M
2022-12-02 42.85 43.70 42.85 43.68 0.0M
2022-12-01 42.84 44.08 42.84 43.91 0.0M
2022-11-30 40.98 42.80 40.98 42.80 0.0M
2022-11-29 41.61 41.82 41.25 41.39 0.0M
2022-11-28 41.91 42.37 41.45 41.54 0.0M
2022-11-25 42.32 42.32 42.30 42.30 0.0M
2022-11-23 41.73 42.62 41.73 42.52 0.0M
2022-11-22 41.57 41.78 40.99 41.78 0.0M
2022-11-21 41.63 41.77 41.63 41.65 0.0M
2022-11-18 43.33 43.33 42.11 42.28 0.0M
2022-11-17 42.35 42.96 42.35 42.58 0.0M
2022-11-16 43.65 43.66 43.21 43.21 0.0M
2022-11-15 44.89 45.28 44.66 44.72 0.0M
2022-11-14 43.99 44.21 43.68 43.72 0.0M
2022-11-11 42.45 44.50 42.45 44.25 0.0M
2022-11-10 41.01 42.47 41.01 42.47 0.0M
2022-11-09 39.16 39.16 38.63 38.69 0.0M
2022-11-08 39.91 40.52 39.46 39.95 0.0M
2022-11-07 39.56 39.76 38.98 39.63 0.0M
2022-11-04 40.71 40.71 38.56 39.22 0.0M
2022-11-03 40.73 40.92 40.29 40.55 0.0M
2022-11-02 43.38 43.38 41.49 41.49 0.0M
2022-11-01 44.49 44.49 43.41 43.49 0.0M
2022-10-31 43.62 43.98 43.62 43.84 0.0M
2022-10-28 43.01 43.89 42.93 43.87 0.0M
2022-10-27 43.48 43.75 43.19 43.19 0.0M
2022-10-26 44.10 44.10 43.28 43.33 0.0M
2022-10-25 43.28 43.93 43.28 43.93 0.0M
2022-10-24 41.86 42.49 41.45 42.49 0.0M
2022-10-21 41.63 42.56 41.59 42.56 0.0M
2022-10-20 41.33 42.70 41.33 41.87 0.0M
2022-10-19 41.87 42.04 41.27 41.27 0.0M
2022-10-18 42.80 43.05 42.00 42.30 0.0M
2022-10-17 40.86 41.90 40.86 41.67 0.0M
2022-10-14 40.63 40.63 39.86 39.86 0.0M
2022-10-13 39.10 40.91 39.10 40.91 0.0M
2022-10-12 40.66 40.66 40.32 40.50 0.0M
2022-10-11 40.99 41.12 40.21 40.52 0.0M
2022-10-10 43.15 43.15 41.43 41.43 0.0M
2022-10-07 44.11 44.11 43.00 43.06 0.0M
2022-10-06 45.28 45.60 45.02 45.02 0.0M
2022-10-05 44.85 45.54 44.85 45.34 0.0M
2022-10-04 44.93 45.31 44.85 45.31 0.0M
2022-10-03 42.59 43.50 42.59 43.35 0.0M
2022-09-30 43.10 43.71 42.41 42.41 0.0M
2022-09-29 42.98 42.98 42.45 42.92 0.0M
2022-09-28 42.63 43.87 42.63 43.79 0.0M
2022-09-27 43.21 43.55 42.36 42.64 0.0M
2022-09-26 42.78 42.79 42.52 42.52 0.0M
2022-09-23 43.08 43.08 42.51 42.88 0.0M
2022-09-22 44.39 44.39 43.62 43.74 0.0M
2022-09-21 45.54 45.97 44.66 44.70 0.0M
2022-09-20 45.51 45.51 45.40 45.43 0.0M
2022-09-19 45.92 46.32 45.76 46.32 0.0M
2022-09-16 46.37 46.37 45.66 46.06 0.0M
2022-09-15 47.53 47.69 47.19 47.23 0.0M
2022-09-14 48.11 48.11 47.66 48.07 0.0M
2022-09-13 48.65 48.65 48.11 48.11 0.0M
2022-09-12 49.67 50.41 49.67 50.41 0.0M
2022-09-09 48.60 49.51 48.60 49.51 0.0M
2022-09-08 46.87 47.83 46.83 47.83 0.0M
2022-09-07 46.62 47.37 46.62 47.37 0.0M
2022-09-06 46.53 46.83 46.23 46.55 0.0M
2022-09-02 48.09 48.09 46.75 46.89 0.0M
2022-09-01 47.24 47.24 47.19 47.19 0.0M
2022-08-31 48.81 48.86 47.98 48.03 0.0M
2022-08-30 48.74 48.74 47.85 48.30 0.0M
2022-08-29 48.64 48.76 48.51 48.51 0.0M
2022-08-26 50.91 50.91 49.14 49.14 0.0M
2022-08-25 50.17 50.91 50.17 50.91 0.0M
2022-08-24 49.50 49.84 49.50 49.74 0.0M
2022-08-23 49.69 50.04 49.46 49.46 0.0M
2022-08-22 49.90 49.90 49.46 49.48 0.0M
2022-08-19 51.33 51.33 50.54 50.63 0.0M
2022-08-18 51.53 52.02 51.26 51.86 0.0M
2022-08-17 51.99 51.99 51.30 51.46 0.0M
2022-08-16 52.54 52.57 52.32 52.57 0.0M
2022-08-15 52.21 52.91 52.20 52.82 0.0M
2022-08-12 51.89 52.42 51.89 52.42 0.0M
2022-08-11 52.57 52.57 51.48 51.49 0.0M
2022-08-10 51.31 52.18 51.31 52.14 0.0M
2022-08-09 50.28 50.28 50.07 50.22 0.0M
2022-08-08 50.84 51.80 50.79 51.15 0.0M
2022-08-05 50.08 50.79 50.08 50.73 0.0M
2022-08-04 51.23 51.23 50.49 50.82 0.0M
2022-08-03 50.00 51.35 50.00 51.35 0.0M
2022-08-02 47.98 49.02 47.98 48.64 0.0M
2022-08-01 47.84 48.74 47.84 48.43 0.0M
2022-07-29 47.79 48.31 47.79 48.27 0.0M
2022-07-28 47.63 48.38 47.05 48.36 0.0M
2022-07-27 47.16 48.06 47.09 47.98 0.0M
2022-07-26 47.85 47.85 46.44 46.44 0.0M
2022-07-25 48.77 48.77 48.00 48.22 0.0M
2022-07-22 49.51 49.51 48.66 48.80 0.0M
2022-07-21 49.10 50.19 49.10 50.19 0.0M
2022-07-20 49.52 49.57 49.15 49.57 0.0M
2022-07-19 47.63 48.34 47.63 48.34 0.0M
2022-07-18 47.71 48.17 47.21 47.23 0.0M
2022-07-15 46.66 47.13 46.66 47.13 0.0M
2022-07-14 46.63 46.63 46.06 46.18 0.0M
2022-07-13 46.95 47.32 46.88 47.12 0.0M
2022-07-12 48.82 49.15 47.28 47.47 0.0M
2022-07-11 48.53 49.11 48.53 48.68 0.0M
2022-07-08 49.64 50.66 49.64 50.18 0.0M
2022-07-07 50.06 50.29 50.06 50.29 0.0M
2022-07-06 49.32 49.36 48.76 49.06 0.0M
2022-07-05 48.79 49.39 48.79 49.39 0.0M
2022-07-01 47.30 48.07 47.30 48.05 0.0M
2022-06-30 46.70 47.79 46.70 47.47 0.0M
2022-06-29 48.16 48.35 47.99 48.35 0.0M
2022-06-28 49.04 49.04 48.49 48.57 0.0M
2022-06-27 50.13 50.18 49.87 49.98 0.0M
2022-06-24 50.50 50.72 50.50 50.72 0.0M
2022-06-23 47.89 49.02 47.77 48.97 0.0M
2022-06-22 47.68 48.03 47.46 47.57 0.0M
2022-06-21 47.30 48.22 47.30 47.49 0.0M
2022-06-17 45.78 46.94 45.78 46.75 0.0M
2022-06-16 46.17 46.22 45.18 45.43 0.0M
2022-06-15 47.04 48.00 46.62 47.52 0.0M
2022-06-14 46.74 46.81 46.27 46.61 0.0M
2022-06-13 47.28 47.31 46.22 46.31 0.0M
2022-06-10 49.91 49.91 49.05 49.19 0.0M
2022-06-09 52.58 52.58 51.21 51.21 0.0M
2022-06-08 52.66 53.24 52.66 52.97 0.0M
2022-06-07 51.44 52.91 51.44 52.91 0.0M
2022-06-06 52.49 52.49 51.76 51.91 0.0M
2022-06-03 52.10 52.19 51.53 51.74 0.0M
2022-06-02 50.49 53.00 50.49 52.88 0.0M
2022-06-01 51.25 51.98 50.48 50.81 0.0M
2022-05-31 51.75 51.75 50.79 50.79 0.0M
2022-05-27 50.71 51.73 50.71 51.73 0.0M
2022-05-26 49.06 50.65 49.06 50.29 0.0M
2022-05-25 47.83 49.31 47.83 49.22 0.0M
2022-05-24 49.18 49.18 47.78 48.04 0.0M
2022-05-23 49.94 49.98 49.17 49.96 0.0M
2022-05-20 50.58 50.80 48.52 49.91 0.0M
2022-05-19 48.65 50.30 48.65 49.65 0.0M
2022-05-18 50.75 50.80 49.04 49.15 0.0M
2022-05-17 51.67 51.99 50.51 51.48 0.0M
2022-05-16 51.55 51.55 50.59 50.60 0.0M
2022-05-13 50.08 52.11 50.08 52.04 0.0M
2022-05-12 47.86 49.84 47.78 49.17 0.0M
2022-05-11 49.88 51.19 48.50 48.51 0.0M
2022-05-10 51.43 51.43 49.46 50.54 0.0M
2022-05-09 52.09 52.09 50.24 50.46 0.0M
2022-05-06 54.64 54.64 53.01 53.21 0.0M
2022-05-05 58.03 58.03 54.78 55.17 0.0M
2022-05-04 55.81 58.90 55.81 58.90 0.0M
2022-05-03 57.80 57.85 57.27 57.45 0.0M
2022-05-02 56.60 57.97 56.26 57.97 0.0M
2022-04-29 58.28 59.30 56.64 56.75 0.0M
2022-04-28 57.80 58.98 57.02 58.75 0.0M
2022-04-27 57.62 57.64 56.92 56.98 0.0M
2022-04-26 57.83 58.42 57.60 57.60 0.0M
2022-04-25 58.01 59.69 58.01 59.69 0.0M
2022-04-22 60.20 60.20 58.61 58.61 0.0M
2022-04-21 62.02 62.48 59.70 59.73 0.0M
2022-04-20 63.08 63.08 61.59 61.59 0.0M
2022-04-19 61.12 63.12 61.12 62.94 0.0M
2022-04-18 61.84 61.84 60.74 61.31 0.0M
2022-04-14 63.64 63.64 62.05 62.05 0.0M
2022-04-13 61.92 63.89 61.92 63.69 0.0M
2022-04-12 63.19 63.42 61.98 61.98 0.0M
2022-04-11 61.75 62.91 61.75 62.44 0.0M
2022-04-08 63.26 63.42 62.50 62.50 0.0M
2022-04-07 63.50 64.33 63.04 63.69 0.0M
2022-04-06 64.52 64.54 63.54 63.82 0.0M
2022-04-05 67.47 67.47 65.77 65.78 0.0M
2022-04-04 67.18 67.83 67.18 67.78 0.0M
2022-04-01 66.47 66.47 65.67 66.06 0.0M
2022-03-31 66.36 66.49 65.63 65.63 0.0M
2022-03-30 67.06 67.72 66.29 66.46 0.0M
2022-03-29 66.47 67.71 66.47 67.53 0.0M
2022-03-28 64.86 65.93 64.80 65.84 0.0M
2022-03-25 65.45 65.45 63.53 64.18 0.0M
2022-03-24 64.62 65.38 64.06 65.38 0.0M
2022-03-23 64.57 65.64 63.89 64.54 0.0M
2022-03-22 63.87 66.03 63.87 65.49 0.0M
2022-03-21 64.01 64.11 63.01 63.74 0.0M
2022-03-18 62.00 64.35 61.99 64.25 0.0M
2022-03-17 59.85 61.88 59.85 61.86 0.0M
2022-03-16 58.06 60.52 57.96 60.52 0.0M
2022-03-15 55.75 56.93 55.51 56.93 0.0M
2022-03-14 57.67 57.82 55.55 55.63 0.0M
2022-03-11 61.08 61.08 57.98 57.98 0.0M
2022-03-10 60.98 61.40 60.28 61.15 0.0M
2022-03-09 61.42 62.43 61.27 62.05 0.0M
2022-03-08 60.15 61.48 59.58 60.27 0.0M
2022-03-07 62.21 62.21 60.28 60.57 0.0M
2022-03-04 63.33 63.33 62.10 62.32 0.0M
2022-03-03 65.48 65.48 63.86 63.86 0.0M
2022-03-02 64.31 65.29 63.82 65.29 0.0M
2022-03-01 64.62 65.37 64.15 64.15 0.0M
2022-02-28 63.33 64.94 63.33 64.73 0.0M
2022-02-25 63.10 64.01 62.13 64.01 0.0M
2022-02-24 58.23 63.50 58.11 63.46 0.0M
2022-02-23 63.12 63.12 60.45 60.45 0.0M
2022-02-22 62.92 63.73 62.40 62.56 0.0M
2022-02-18 63.78 63.92 63.24 63.46 0.0M
2022-02-17 66.37 66.37 64.50 64.59 0.0M
2022-02-16 67.17 67.20 66.69 67.17 0.0M
2022-02-15 66.82 67.96 66.82 67.96 0.0M
2022-02-14 65.79 66.59 65.53 66.00 0.0M
2022-02-11 68.13 68.13 65.98 66.18 0.0M
2022-02-10 67.51 69.13 67.51 67.95 0.0M
2022-02-09 68.09 68.63 68.09 68.63 0.0M
2022-02-08 65.98 67.50 65.98 67.48 0.0M
2022-02-07 66.44 66.83 66.18 66.20 0.0M
2022-02-04 64.90 66.58 64.90 66.46 0.0M
2022-02-03 65.79 66.00 64.97 64.97 0.0M
2022-02-02 68.33 68.34 67.08 67.57 0.0M
2022-02-01 67.41 68.00 66.92 67.95 0.0M
2022-01-31 64.69 67.33 64.69 67.33 0.0M
2022-01-28 62.83 64.70 62.15 64.70 0.0M
2022-01-27 64.63 65.23 62.75 62.75 0.0M
2022-01-26 65.53 66.21 63.55 63.77 0.0M
2022-01-25 65.28 65.52 64.00 64.37 0.0M
2022-01-24 64.25 66.44 62.54 66.44 0.1M
2022-01-21 67.02 67.73 65.68 65.68 0.0M
2022-01-20 68.53 69.70 67.49 67.49 0.0M
2022-01-19 68.63 69.59 68.01 68.01 0.0M
2022-01-18 69.12 69.14 68.40 68.46 0.0M
2022-01-14 69.38 70.14 69.15 70.14 0.0M
2022-01-13 71.89 71.89 69.66 69.77 0.0M
2022-01-12 72.49 73.09 71.45 71.79 0.0M
2022-01-11 70.24 72.14 70.14 72.03 0.0M
2022-01-10 69.16 70.60 68.03 70.60 0.0M
2022-01-07 70.62 70.92 69.94 70.08 0.0M
2022-01-06 70.32 71.40 70.25 70.84 0.0M
2022-01-05 72.65 72.93 70.57 70.57 0.0M
2022-01-04 74.08 74.08 72.23 73.42 0.0M
2022-01-03 73.72 74.23 73.31 74.15 0.0M