Skip to main content

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

26.65 +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 20.68 20.84 20.27 20.62 257,774 +0.19(+0.92%)
Jun 29, 2023 19.62 20.46 19.57 20.43 175,328 +0.77(+3.92%)
Jun 28, 2023 19.73 19.78 19.35 19.66 84,659 +0.00(+0.00%)
Jun 27, 2023 19.07 19.72 19.01 19.66 114,070 +0.65(+3.43%)
Jun 26, 2023 18.90 19.08 18.58 19.01 118,432 -0.11(-0.57%)
Jun 23, 2023 19.38 19.38 18.88 19.12 168,510 -0.44(-2.23%)
Jun 22, 2023 19.92 20.06 19.42 19.55 210,426 -0.99(-4.81%)
Jun 21, 2023 19.86 20.74 19.75 20.54 139,794 +0.56(+2.80%)
Jun 20, 2023 20.14 20.38 19.78 19.98 124,376 -0.34(-1.70%)
Jun 16, 2023 20.52 20.99 20.01 20.33 224,297 +0.08(+0.39%)
Jun 15, 2023 19.59 20.35 19.59 20.25 216,760 +0.59(+3.01%)
Jun 14, 2023 20.32 20.32 19.45 19.66 161,654 -0.62(-3.06%)
Jun 13, 2023 20.38 20.70 20.01 20.28 190,149 -0.05(-0.24%)
Jun 12, 2023 19.96 20.47 19.81 20.33 196,798 +0.36(+1.83%)
Jun 09, 2023 20.17 20.22 19.68 19.96 138,335 -0.19(-0.93%)
Jun 08, 2023 19.54 20.40 19.54 20.15 226,706 +0.43(+2.20%)
Jun 07, 2023 18.84 19.72 18.60 19.71 260,752 +0.95(+5.04%)
Jun 06, 2023 18.26 18.84 18.07 18.77 285,242 +0.52(+2.86%)
Jun 05, 2023 18.66 18.76 18.15 18.25 158,790 -0.47(-2.53%)
Jun 02, 2023 17.94 18.89 17.89 18.72 307,803 +1.19(+6.81%)
Jun 01, 2023 16.95 17.66 16.91 17.53 164,839 +0.69(+4.10%)
May 31, 2023 17.14 17.14 16.58 16.84 196,592 -0.39(-2.29%)
May 30, 2023 17.47 17.58 16.98 17.23 184,142 -0.09(-0.51%)
May 26, 2023 17.13 17.65 17.13 17.32 228,240 +0.30(+1.74%)
May 25, 2023 17.41 17.41 16.65 17.02 311,121 -0.38(-2.21%)
May 24, 2023 17.79 17.79 17.33 17.41 260,788 -0.56(-3.13%)
May 23, 2023 18.85 18.85 17.94 17.97 213,729 -1.04(-5.50%)
May 22, 2023 18.79 19.07 18.51 19.02 84,860 +0.21(+1.10%)
May 19, 2023 19.44 19.47 18.57 18.81 90,826 -0.36(-1.90%)
May 18, 2023 19.03 19.26 18.52 19.17 205,244 +0.12(+0.62%)
May 17, 2023 18.45 19.27 18.45 19.05 250,979 +0.91(+5.00%)
May 16, 2023 18.52 18.52 18.12 18.15 116,882 -0.52(-2.80%)
May 15, 2023 18.14 18.73 18.12 18.67 118,463 +0.60(+3.33%)
May 12, 2023 18.39 18.48 17.69 18.07 140,906 -0.05(-0.27%)
May 11, 2023 18.17 18.24 17.77 18.12 234,769 -0.28(-1.50%)
May 10, 2023 19.09 19.09 17.85 18.39 196,618 -0.40(-2.15%)
May 09, 2023 18.37 18.96 18.31 18.80 265,424 +0.59(+3.25%)
May 08, 2023 18.68 18.81 18.11 18.21 139,294 -0.31(-1.65%)
May 05, 2023 18.33 18.61 18.11 18.51 150,226 +0.50(+2.79%)
May 04, 2023 18.79 18.79 17.40 18.01 347,355 -0.87(-4.59%)
May 03, 2023 19.53 19.71 18.82 18.88 118,946 -0.66(-3.38%)
May 02, 2023 19.94 19.94 19.02 19.54 145,940 -0.29(-1.44%)
May 01, 2023 19.65 20.40 19.65 19.82 155,344 +0.11(+0.55%)
Apr 28, 2023 19.39 19.71 19.25 19.71 146,087 +0.22(+1.11%)
Apr 27, 2023 18.88 19.57 18.68 19.50 197,210 +0.78(+4.16%)
Apr 26, 2023 20.05 20.05 18.59 18.72 261,863 -1.22(-6.13%)
Apr 25, 2023 20.38 20.43 19.69 19.94 152,335 -0.76(-3.67%)
Apr 24, 2023 20.57 20.79 20.38 20.70 115,612 +0.04(+0.19%)
Apr 21, 2023 21.27 21.27 20.45 20.66 98,643 -0.43(-2.06%)
Apr 20, 2023 21.02 21.33 20.84 21.10 168,538 -0.35(-1.65%)
Apr 19, 2023 21.49 21.71 21.26 21.45 205,433 -0.25(-1.14%)
Apr 18, 2023 21.22 21.79 21.17 21.70 357,559 +0.71(+3.38%)
Apr 17, 2023 20.40 21.06 20.40 20.99 197,697 +0.62(+3.05%)
Apr 14, 2023 20.57 20.59 20.01 20.37 332,392 -1.11(-5.19%)
Apr 13, 2023 21.21 21.52 20.81 21.48 162,444 +0.32(+1.49%)
Apr 12, 2023 21.04 21.41 20.83 21.16 181,992 +0.35(+1.66%)
Apr 11, 2023 21.02 21.18 20.72 20.82 178,661 +0.05(+0.24%)
Apr 10, 2023 19.94 20.80 19.94 20.77 173,605 +0.59(+2.93%)
Apr 06, 2023 20.32 20.50 19.87 20.18 99,371 -0.10(-0.49%)
Apr 05, 2023 20.54 20.84 20.11 20.28 133,699 -0.57(-2.74%)
Apr 04, 2023 21.38 21.56 20.39 20.85 214,570 -0.68(-3.16%)
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.