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 (%)
Jul 31, 2023 20.59 20.88 20.53 20.87 206,805 +0.43(+2.08%)
Jul 28, 2023 20.21 20.50 20.19 20.44 189,694 +0.53(+2.68%)
Jul 27, 2023 20.35 20.36 19.66 19.91 342,120 -0.29(-1.42%)
Jul 26, 2023 19.51 20.20 19.50 20.19 381,669 +0.90(+4.66%)
Jul 25, 2023 18.81 19.32 17.80 19.29 1,088,380 -1.30(-6.29%)
Jul 24, 2023 20.28 20.63 20.27 20.59 86,114 +0.31(+1.51%)
Jul 21, 2023 20.77 20.87 20.25 20.28 102,494 -0.37(-1.77%)
Jul 20, 2023 19.97 20.73 19.97 20.65 210,405 +0.74(+3.73%)
Jul 19, 2023 20.27 20.49 19.68 19.91 271,704 -0.35(-1.71%)
Jul 18, 2023 20.52 21.02 19.92 20.25 179,053 -0.30(-1.44%)
Jul 17, 2023 20.15 20.72 20.08 20.55 149,016 +0.32(+1.56%)
Jul 14, 2023 20.91 20.91 20.06 20.23 159,956 -0.72(-3.45%)
Jul 13, 2023 20.97 21.20 20.75 20.96 133,801 +0.02(+0.09%)
Jul 12, 2023 21.79 21.81 20.85 20.94 228,323 -0.37(-1.72%)
Jul 11, 2023 20.57 21.38 20.40 21.30 216,937 +0.73(+3.56%)
Jul 10, 2023 20.18 20.68 20.17 20.57 76,534 +0.39(+1.91%)
Jul 07, 2023 20.27 20.73 20.16 20.18 91,757 -0.10(-0.49%)
Jul 06, 2023 20.32 20.63 19.81 20.28 156,721 -0.35(-1.68%)
Jul 05, 2023 20.32 20.72 20.17 20.63 123,143 -0.08(-0.38%)
Jul 03, 2023 20.42 20.84 20.24 20.71 75,127 +0.09(+0.43%)
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 +2.04(+11.21%)
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%)
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.