Indicators

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

39.10 +3.91 (+11.11%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.80	22.89	20.59	22.85	5,648,672	+2.43(+11.92%)
Feb 25, 2022	19.07	20.61	19.35	20.42	2,078,220	+1.64(+8.76%)
Feb 24, 2022	16.97	18.87	16.11	18.77	2,448,408	+1.47(+8.49%)
Feb 23, 2022	18.47	18.70	17.22	17.30	1,209,725	-0.64(-3.58%)
Feb 22, 2022	18.62	18.79	17.63	17.95	1,474,422	-0.77(-4.11%)
Feb 18, 2022				18.71	0	-0.70(-3.61%)
Feb 17, 2022	19.85	19.94	19.25	19.42	1,066,390	-0.79(-3.90%)
Feb 16, 2022	19.43	20.38	19.40	20.20	1,114,984	+0.62(+3.18%)
Feb 15, 2022	18.99	19.94	18.99	19.58	1,387,409	+0.95(+5.12%)
Feb 14, 2022	19.32	19.53	18.30	18.63	2,104,631	-0.67(-3.48%)
Feb 11, 2022	19.39	20.05	18.78	19.30	2,278,765	-0.15(-0.75%)
Feb 10, 2022	19.25	20.60	19.21	19.44	1,842,053	-0.41(-2.06%)
Feb 09, 2022	19.67	19.97	19.46	19.85	1,538,646	+0.68(+3.55%)
Feb 08, 2022	18.45	19.25	18.20	19.17	1,340,668	+0.66(+3.58%)
Feb 07, 2022	17.92	18.91	17.83	18.51	1,472,136	+0.72(+4.05%)
Feb 04, 2022	17.47	18.25	17.06	17.79	1,313,942	+0.02(+0.11%)
Feb 03, 2022	17.72	18.09		17.77	1,111,340	-0.30(-1.67%)
Feb 02, 2022	17.59	18.19	17.20	18.07	1,320,588	+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.