Skip to main content

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

51.88 +0.78 (+1.53%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 51.83 52.05 51.03 51.88 245,646 +0.78(+1.53%)
Jun 27, 2025 49.22 51.73 48.72 51.10 451,512 +2.43(+4.99%)
Jun 26, 2025 47.37 49.60 47.33 48.67 329,320 +2.00(+4.29%)
Jun 25, 2025 47.33 47.56 46.49 46.67 189,749 +0.07(+0.15%)
Jun 24, 2025 47.73 47.73 45.47 46.60 602,455 -1.08(-2.27%)
Jun 23, 2025 46.06 47.78 45.33 47.68 689,510 +2.14(+4.70%)
Jun 20, 2025 45.05 46.24 43.61 45.54 320,504 +1.07(+2.41%)
Jun 18, 2025 45.52 46.41 44.12 44.47 368,049 -0.97(-2.13%)
Jun 17, 2025 44.89 46.00 44.30 45.44 367,670 +0.58(+1.29%)
Jun 16, 2025 46.30 46.57 44.64 44.86 420,108 -0.74(-1.62%)
Jun 13, 2025 45.03 46.37 44.12 45.60 461,810 +0.51(+1.13%)
Jun 12, 2025 43.95 45.50 43.71 45.09 241,145 -0.88(-1.91%)
Jun 11, 2025 44.84 45.97 42.13 45.97 291,140 +1.12(+2.50%)
Jun 10, 2025 47.50 47.50 44.15 44.85 350,928 -2.90(-6.07%)
Jun 09, 2025 47.74 48.01 45.96 47.75 228,705 +0.81(+1.73%)
Jun 06, 2025 46.49 47.44 46.31 46.94 209,861 +1.12(+2.44%)
Jun 05, 2025 46.24 46.24 45.15 45.82 158,672 +0.07(+0.15%)
Jun 04, 2025 45.59 46.42 45.30 45.75 178,162 +0.58(+1.28%)
Jun 03, 2025 44.26 45.68 43.80 45.17 169,842 +0.87(+1.96%)
Jun 02, 2025 43.60 44.30 42.71 44.30 228,002 +0.76(+1.75%)
May 30, 2025 42.64 43.82 41.74 43.54 151,034 +0.73(+1.71%)
May 29, 2025 42.44 43.18 41.89 42.81 126,832 +0.40(+0.94%)
May 28, 2025 42.51 43.21 42.06 42.41 236,051 +0.22(+0.52%)
May 27, 2025 40.78 42.19 40.60 42.19 178,903 +2.90(+7.38%)
May 23, 2025 37.72 39.52 37.55 39.29 107,848 +0.62(+1.60%)
May 22, 2025 38.80 39.43 38.20 38.67 147,046 -0.48(-1.23%)
May 21, 2025 41.09 41.32 38.88 39.15 193,407 -1.86(-4.54%)
May 20, 2025 40.47 41.35 40.40 41.01 167,860 +0.06(+0.15%)
May 19, 2025 39.00 41.01 39.00 40.95 197,019 +0.84(+2.09%)
May 16, 2025 39.24 40.11 38.73 40.11 211,544 +0.90(+2.30%)
May 15, 2025 37.23 39.33 37.23 39.21 245,281 +2.40(+6.52%)
May 14, 2025 36.93 36.93 35.89 36.81 111,591 +0.10(+0.27%)
May 13, 2025 36.02 37.51 36.02 36.71 208,734 +0.84(+2.34%)
May 12, 2025 36.51 36.51 33.74 35.87 265,697 +1.49(+4.33%)
May 09, 2025 35.00 35.00 33.20 34.38 112,656 -0.14(-0.41%)
May 08, 2025 33.49 35.55 33.46 34.52 260,931 +1.90(+5.82%)
May 07, 2025 32.60 33.07 32.21 32.62 78,520 +0.15(+0.46%)
May 06, 2025 32.14 32.80 31.58 32.47 127,696 -0.83(-2.49%)
May 05, 2025 32.88 33.78 32.68 33.30 130,992 +0.00(+0.00%)
May 02, 2025 33.00 33.99 32.31 33.30 358,695 +1.59(+5.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.