Skip to main content

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

37.14 +0.38 (+1.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 36.45 37.31 36.09 37.14 136,167 +0.38(+1.03%)
Oct 08, 2024 37.13 37.38 36.58 36.76 211,679 +0.01(+0.03%)
Oct 07, 2024 36.96 37.42 36.26 36.75 214,378 -0.33(-0.89%)
Oct 04, 2024 36.80 37.09 35.96 37.08 215,496 +1.00(+2.77%)
Oct 03, 2024 36.90 36.99 35.88 36.08 269,555 -0.82(-2.22%)
Oct 02, 2024 37.30 37.54 36.40 36.90 415,757 +0.06(+0.16%)
Oct 01, 2024 35.30 37.43 34.58 36.84 754,214 +1.18(+3.31%)
Sep 30, 2024 34.82 35.66 34.28 35.66 197,159 +0.77(+2.21%)
Sep 27, 2024 34.48 35.05 34.28 34.89 153,847 +0.53(+1.54%)
Sep 26, 2024 35.21 35.32 34.29 34.36 307,130 -0.65(-1.86%)
Sep 25, 2024 35.30 35.68 34.78 35.01 150,894 -0.19(-0.54%)
Sep 24, 2024 35.61 35.61 34.59 35.20 245,623 -0.36(-1.01%)
Sep 23, 2024 34.68 35.76 34.33 35.56 257,345 +1.18(+3.43%)
Sep 20, 2024 33.78 34.48 33.37 34.38 145,657 +0.43(+1.27%)
Sep 19, 2024 34.20 34.26 33.21 33.95 128,260 +0.98(+2.97%)
Sep 18, 2024 33.01 34.19 32.75 32.97 196,140 +0.11(+0.33%)
Sep 17, 2024 32.94 33.18 32.24 32.86 113,312 -0.30(-0.90%)
Sep 16, 2024 33.09 33.70 32.11 33.16 119,444 +0.40(+1.22%)
Sep 13, 2024 31.69 33.18 31.68 32.76 229,149 +0.81(+2.53%)
Sep 12, 2024 30.66 32.04 30.66 31.95 184,092 +1.23(+4.00%)
Sep 11, 2024 30.42 30.83 28.74 30.72 199,864 -0.05(-0.16%)
Sep 10, 2024 31.55 31.55 30.19 30.77 130,114 -0.45(-1.44%)
Sep 09, 2024 30.28 31.51 30.28 31.22 206,024 +1.93(+6.58%)
Sep 06, 2024 30.88 31.34 29.14 29.30 182,836 -1.55(-5.02%)
Sep 05, 2024 31.66 31.89 30.18 30.84 126,232 -0.92(-2.89%)
Sep 04, 2024 30.91 32.07 30.77 31.76 131,666 +0.67(+2.15%)
Sep 03, 2024 34.05 34.41 30.79 31.09 383,343 -3.58(-10.31%)
Aug 30, 2024 34.30 34.76 33.51 34.67 202,025 +0.55(+1.61%)
Aug 29, 2024 33.46 34.94 33.31 34.12 233,424 +1.00(+3.02%)
Aug 28, 2024 32.76 33.84 32.65 33.12 204,184 +0.39(+1.19%)
Aug 27, 2024 32.24 32.80 31.64 32.73 112,820 +0.21(+0.64%)
Aug 26, 2024 32.83 33.17 32.23 32.52 127,898 -0.31(-0.94%)
Aug 23, 2024 32.47 33.23 32.22 32.83 169,466 +0.62(+1.92%)
Aug 22, 2024 32.32 32.65 31.92 32.21 134,068 -0.02(-0.06%)
Aug 21, 2024 32.05 32.30 31.71 32.23 195,223 +0.35(+1.10%)
Aug 20, 2024 32.42 32.43 31.43 31.88 170,212 -0.77(-2.36%)
Aug 19, 2024 32.37 32.65 32.11 32.65 150,616 +0.36(+1.11%)
Aug 16, 2024 31.91 32.46 31.91 32.29 142,827 +0.39(+1.22%)
Aug 15, 2024 31.37 31.94 31.04 31.90 243,490 +1.21(+3.94%)
Aug 14, 2024 30.42 30.91 30.33 30.69 157,421 +0.22(+0.72%)
Aug 13, 2024 30.07 30.49 29.40 30.47 295,756 +0.59(+1.97%)
Aug 12, 2024 30.18 30.32 29.51 29.88 219,899 -0.10(-0.33%)
Aug 09, 2024 29.80 30.06 29.21 29.98 155,746 +0.38(+1.28%)
Aug 08, 2024 28.03 29.73 28.03 29.61 209,761 +1.94(+7.00%)
Aug 07, 2024 28.19 29.35 27.59 27.67 318,094 +0.37(+1.35%)
Aug 06, 2024 27.37 28.48 27.18 27.30 426,408 +0.43(+1.60%)
Aug 05, 2024 25.72 27.36 25.57 26.87 454,422 -1.31(-4.64%)
Aug 02, 2024 29.93 29.93 27.34 28.18 403,170 -2.82(-9.09%)
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.