Skip to main content

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

33.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 15.02 15.07 14.62 14.80 254,250 +0.02(+0.13%)
Sep 28, 2023 14.96 15.22 14.73 14.78 219,893 -0.24(-1.58%)
Sep 27, 2023 14.83 15.08 14.59 15.02 261,600 +0.40(+2.70%)
Sep 26, 2023 14.76 14.97 14.57 14.62 157,846 -0.39(-2.57%)
Sep 25, 2023 14.74 15.00 14.86 15.01 296,454 +0.18(+1.20%)
Sep 22, 2023 15.28 15.31 14.81 14.83 283,051 -0.43(-2.79%)
Sep 21, 2023 15.85 15.88 15.22 15.26 399,424 -0.86(-5.34%)
Sep 20, 2023 16.59 16.75 16.08 16.12 178,564 -0.20(-1.21%)
Sep 19, 2023 16.59 16.65 16.05 16.31 186,425 -0.27(-1.60%)
Sep 18, 2023 16.51 16.95 16.40 16.58 171,999 +0.12(+0.72%)
Sep 15, 2023 16.54 16.83 16.31 16.46 341,303 -0.18(-1.07%)
Sep 14, 2023 16.36 16.65 16.22 16.64 347,918 +0.25(+1.50%)
Sep 13, 2023 16.55 16.81 16.22 16.39 272,475 -0.19(-1.13%)
Sep 12, 2023 16.48 16.70 16.27 16.58 355,636 -0.25(-1.46%)
Sep 11, 2023 17.38 17.44 16.49 16.83 893,300 -0.77(-4.37%)
Sep 08, 2023 18.20 18.25 17.42 17.59 476,683 -0.61(-3.35%)
Sep 07, 2023 18.13 18.34 17.86 18.21 262,424 -0.02(-0.11%)
Sep 06, 2023 18.86 19.04 18.09 18.23 258,971 -0.74(-3.90%)
Sep 05, 2023 19.69 19.72 18.94 18.96 133,410 -0.86(-4.32%)
Sep 01, 2023 19.93 20.08 19.61 19.82 88,928 +0.18(+0.90%)
Aug 31, 2023 20.05 20.26 19.63 19.64 192,272 -0.33(-1.63%)
Aug 30, 2023 19.49 20.24 19.45 19.97 247,412 +0.54(+2.79%)
Aug 29, 2023 19.11 19.58 18.92 19.43 162,969 +0.12(+0.61%)
Aug 28, 2023 18.76 19.39 18.76 19.31 137,165 +0.67(+3.59%)
Aug 25, 2023 18.62 18.78 17.90 18.64 327,166 +0.27(+1.45%)
Aug 24, 2023 19.02 19.29 18.36 18.37 304,197 -1.10(-5.67%)
Aug 23, 2023 19.29 19.60 19.22 19.48 128,269 +0.21(+1.07%)
Aug 22, 2023 19.07 19.38 18.97 19.27 188,081 +0.26(+1.35%)
Aug 21, 2023 18.92 19.15 18.82 19.01 64,338 -0.02(-0.10%)
Aug 18, 2023 18.31 19.14 18.20 19.03 147,907 +0.41(+2.22%)
Aug 17, 2023 19.28 19.38 18.62 18.62 204,734 -0.52(-2.73%)
Aug 16, 2023 19.23 19.56 19.11 19.14 96,929 -0.23(-1.17%)
Aug 15, 2023 19.91 19.96 19.34 19.37 192,134 -0.89(-4.38%)
Aug 14, 2023 20.35 20.59 20.16 20.25 73,009 -0.17(-0.82%)
Aug 11, 2023 20.14 20.42 20.04 20.42 88,047 +0.15(+0.73%)
Aug 10, 2023 20.73 20.95 20.14 20.27 136,680 -0.29(-1.39%)
Aug 09, 2023 20.53 20.90 20.32 20.56 150,789 +0.36(+1.80%)
Aug 08, 2023 20.22 20.36 19.99 20.20 117,398 -0.34(-1.63%)
Aug 07, 2023 19.86 20.59 19.84 20.53 173,400 +0.90(+4.57%)
Aug 04, 2023 19.66 20.14 19.55 19.63 126,836 +0.25(+1.27%)
Aug 03, 2023 19.42 19.54 19.16 19.39 147,518 -0.09(-0.45%)
Aug 02, 2023 20.34 20.40 19.39 19.48 291,167 -1.28(-6.17%)
Aug 01, 2023 20.51 21.02 20.51 20.76 156,717 -0.03(-0.14%)
Jul 31, 2023 20.51 20.80 20.45 20.79 207,604 +0.42(+2.08%)
Jul 28, 2023 20.14 20.42 20.11 20.36 190,427 +0.53(+2.68%)
Jul 27, 2023 20.27 20.28 19.59 19.83 343,443 -0.29(-1.42%)
Jul 26, 2023 19.44 20.12 19.43 20.12 383,145 +0.90(+4.66%)
Jul 25, 2023 18.74 19.25 17.73 19.22 1,092,589 -1.29(-6.29%)
Jul 24, 2023 20.21 20.55 20.20 20.51 86,447 +0.31(+1.51%)
Jul 21, 2023 20.69 20.79 20.18 20.21 102,890 -0.36(-1.77%)
Jul 20, 2023 19.89 20.65 19.89 20.57 211,219 +0.74(+3.73%)
Jul 19, 2023 20.20 20.41 19.60 19.83 272,755 -0.34(-1.71%)
Jul 18, 2023 20.44 20.93 19.84 20.18 179,746 -0.30(-1.44%)
Jul 17, 2023 20.07 20.64 20.00 20.47 149,592 +0.32(+1.56%)
Jul 14, 2023 20.83 20.83 19.98 20.16 160,574 -0.72(-3.45%)
Jul 13, 2023 20.89 21.12 20.67 20.88 134,319 +0.02(+0.09%)
Jul 12, 2023 21.70 21.72 20.77 20.86 229,206 -0.36(-1.72%)
Jul 11, 2023 20.49 21.29 20.32 21.22 217,776 +0.73(+3.56%)
Jul 10, 2023 20.11 20.60 20.09 20.49 76,830 +0.38(+1.91%)
Jul 07, 2023 20.20 20.65 20.08 20.11 92,111 -0.10(-0.49%)
Jul 06, 2023 20.25 20.55 19.74 20.21 157,327 -0.34(-1.68%)
Jul 05, 2023 20.25 20.64 20.09 20.55 123,619 -0.08(-0.38%)
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.