Indicators

Aerospace Defense Bull 3X ETF Direxion (NY: DFEN )

28.36 +0.34 (+1.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.90	23.01	20.70	22.97	5,620,371	+2.45(+11.92%)
Feb 25, 2022	19.16	20.72	19.45	20.52	2,067,808	+1.65(+8.76%)
Feb 24, 2022	17.06	18.97	16.19	18.87	2,436,141	+1.48(+8.49%)
Feb 23, 2022	18.56	18.79	17.31	17.39	1,203,664	-0.65(-3.58%)
Feb 22, 2022	18.71	18.89	17.72	18.04	1,467,035	-0.77(-4.11%)
Feb 18, 2022				18.81	0	-0.70(-3.61%)
Feb 17, 2022	19.95	20.04	19.35	19.51	1,061,047	-0.79(-3.90%)
Feb 16, 2022	19.52	20.48	19.49	20.31	1,109,397	+0.63(+3.18%)
Feb 15, 2022	19.08	20.04	19.08	19.68	1,380,458	+0.96(+5.12%)
Feb 14, 2022	19.42	19.63	18.39	18.72	2,094,086	-0.67(-3.48%)
Feb 11, 2022	19.48	20.15	18.88	19.40	2,267,347	-0.15(-0.75%)
Feb 10, 2022	19.35	20.71	19.31	19.54	1,832,824	-0.41(-2.06%)
Feb 09, 2022	19.77	20.07	19.56	19.95	1,530,937	+0.68(+3.55%)
Feb 08, 2022	18.55	19.35	18.29	19.27	1,333,951	+0.67(+3.58%)
Feb 07, 2022	18.01	19.00	17.92	18.60	1,464,760	+0.72(+4.05%)
Feb 04, 2022	17.56	18.34	17.15	17.88	1,307,359	+0.02(+0.11%)
Feb 03, 2022	17.81	18.18		17.86	1,105,772	-0.30(-1.67%)
Feb 02, 2022	17.67	18.28	17.28	18.16	1,313,972	+0.30(+1.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.