Indicators

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

29.12 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.20	17.19		17.16	1,762,467	+0.62(+3.73%)
Jan 28, 2022	16.03	16.54	15.04	16.54	2,523,782	+0.43(+2.67%)
Jan 27, 2022	17.47	17.92	15.82	16.11	2,390,802	-1.02(-5.94%)
Jan 26, 2022	18.40	18.57	16.49	17.13	2,524,857	-0.93(-5.15%)
Jan 25, 2022	17.16	18.40	16.49	18.06	2,047,255	-0.17(-0.91%)
Jan 24, 2022	16.78	18.30	15.93	18.22	2,497,713	+0.37(+2.08%)
Jan 21, 2022	18.81	19.01	17.72	17.85	2,064,606	-1.07(-5.64%)
Jan 20, 2022	19.66	20.49	18.87	18.92	1,438,386	-0.65(-3.30%)
Jan 19, 2022	20.34	20.52	19.51	19.56	1,138,033	-0.77(-3.80%)
Jan 18, 2022	20.66	20.90	20.09	20.34	1,605,817	-0.80(-3.79%)
Jan 14, 2022				21.14	0	+0.50(+2.42%)
Jan 13, 2022	20.72	21.38	20.42	20.64	1,440,700	+0.27(+1.34%)
Jan 12, 2022	20.46	20.91	20.23	20.36	875,424	+0.05(+0.24%)
Jan 11, 2022	19.62	20.39	19.43	20.32	1,090,057	+0.64(+3.23%)
Jan 10, 2022	20.08	20.27	19.13	19.68	1,569,263	-0.52(-2.57%)
Jan 07, 2022	19.94	20.80	19.90	20.20	1,267,284	+0.45(+2.28%)
Jan 06, 2022	19.88	20.14	19.25	19.75	1,593,600	+0.22(+1.10%)
Jan 05, 2022	20.25	20.79	19.48	19.53	2,360,012	-0.59(-2.92%)
Jan 04, 2022	19.16	20.22	19.14	20.12	2,712,775	+1.34(+7.14%)

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.