NYSE Arca · WANT · ETF
Direxion Daily Consumer Discretionary Bull 3X ETF (WANT) ETF price history
Every NYSE Arca trading session of Direxion Daily Consumer Discretionary Bull 3X ETF from Nov 29, 2018 to Sep 28, 2026: 1,966 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WANT adjusted close, 2018 to 2026
- $103.68
- All time high, 2021
- $56.99
- 52 week high, $32.66 low
- 1,966
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
WANT key facts
- Direxion Daily Consumer Discretionary Bull 3X ETF (WANT) closed at $32.79 on Sep 28, 2026 on NYSE Arca.
- WANT's all time high close is $103.68, set on Nov 5, 2021; its all time low close is $9.51 on Mar 23, 2020.
- WANT's 52 week range is $32.66 to $56.99.
- WANT returned -38.3% over the year to Sep 28, 2026 and -51.4% over five years.
- Since Nov 29, 2018 WANT returned +37%, +4.1% a year compounded.
- WANT's deepest drawdown was -85.9% from Nov 5, 2021 to Dec 28, 2022.
- DataCedar holds 1,966 daily sessions of WANT history from Nov 29, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WANT price chart, 2018 to 2026
WANT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.6% |
| 3 months | -18.6% |
| 6 months | -1.0% |
| Year to date | -36.0% |
| 1 year | -38.3% |
| 3 years | +29.4% |
| 5 years | -51.4% |
| 10 years | n/a |
| Since Nov 29, 2018 | +36.7% |
| Compound annual growth, 7.8 years | +4.1% |
WANT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $103.68 on Nov 5, 2021
- All time low close
- $9.51 on Mar 23, 2020
- 52 week high
- $56.99 on Jan 12, 2026
- 52 week low
- $32.66 on Mar 30, 2026
- Deepest drawdown
- -85.9% from Nov 5, 2021 to Dec 28, 2022, not yet recovered
- Best single session
- +30.9% on Apr 9, 2025
- Worst single session
- -34.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 57.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +114%
- Worst calendar year
- 2022, -83%
WANT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 29, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $50.71 | $56.99 | $32.66 | $32.79 | -34.4% | 5.5M | 185 |
| 2025 | $54.05 | $61.15 | $22.47 | $49.97 | -6.9% | 6.4M | 250 |
| 2024 | $33.07 | $66.33 | $23.69 | $53.69 | +60.5% | 8M | 252 |
| 2023 | $15.78 | $36.16 | $14.84 | $33.45 | +114.4% | 13.5M | 250 |
| 2022 | $96.59 | $101.80 | $14.54 | $15.60 | -83.0% | 14.2M | 251 |
| 2021 | $50.46 | $108.47 | $39.04 | $91.91 | +84.8% | 9.5M | 252 |
| 2020 | $34.76 | $49.73 | $7.29 | $49.73 | +45.3% | 7.3M | 253 |
| 2019 | $17.14 | $35.79 | $17.14 | $34.24 | +90.1% | 1.9M | 252 |
| 2018 | $23.84 | $25.22 | $14.92 | $18.01 | n/a | 21.2K | 21 |
WANT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $32.79 | -19.4% |
| August 2026 | $40.66 | +0.3% |
| July 2026 | $40.55 | -5.5% |
| June 2026 | $42.90 | -10.3% |
| May 2026 | $47.83 | +5.2% |
| April 2026 | $45.46 | +25.6% |
| March 2026 | $36.18 | -20.5% |
| February 2026 | $45.49 | -11.8% |
| January 2026 | $51.58 | +3.2% |
| December 2025 | $49.97 | +2.7% |
| November 2025 | $48.67 | -6.4% |
| October 2025 | $52.01 | -1.9% |
About the WANT data
Daily bars. 1,966 sessions from Nov 29, 2018 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WANT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
WANT share price history
