Indicators

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

29.02 +0.66 (+2.31%)

Streaming Delayed Price Updated: 12:38 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	16.01	16.07	14.77	15.03	4,028,850	-1.09(-6.79%)
Nov 27, 2020	16.64	16.64	15.97	16.13	1,650,593	-0.34(-2.04%)
Nov 25, 2020	16.49	16.79	15.97	16.46	3,738,262	-0.32(-1.89%)
Nov 24, 2020	16.49	16.95	16.33	16.78	5,811,428	+1.11(+7.11%)
Nov 23, 2020	14.86	15.85	14.86	15.67	4,415,128	+1.18(+8.15%)
Nov 20, 2020	15.14	15.31	14.37	14.49	3,698,263	-0.29(-1.95%)
Nov 19, 2020	14.81	15.36	14.52	14.77	4,116,843	-0.33(-2.16%)
Nov 18, 2020	16.01	16.02	15.07	15.10	5,897,082	-0.12(-0.76%)
Nov 17, 2020	14.23	15.41	14.21	15.22	4,840,005	+0.28(+1.86%)
Nov 16, 2020	14.75	15.06	14.33	14.94	5,496,513	+1.21(+8.81%)
Nov 13, 2020	12.80	13.78	12.80	13.73	4,323,668	+1.22(+9.75%)
Nov 12, 2020	12.37	12.96	12.23	12.51	4,469,901	-0.49(-3.77%)
Nov 11, 2020	14.11	14.11	12.75	13.00	3,694,225	-0.73(-5.32%)
Nov 10, 2020	12.87	13.84	12.86	13.73	7,841,060	+1.20(+9.58%)
Nov 09, 2020	12.33	13.01	12.09	12.53	12,909,168	+2.18(+21.06%)
Nov 06, 2020	10.28	10.47	10.12	10.35	3,300,041	-0.01(-0.09%)
Nov 05, 2020	10.30	10.65	10.20	10.36	3,575,535	+0.32(+3.15%)
Nov 04, 2020	10.13	10.71	9.802	10.04	7,683,675	-0.01(-0.10%)
Nov 03, 2020	9.533	10.20	9.514	10.05	4,905,640	+0.87(+9.52%)

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.