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 (%)
Sep 29, 2023 15.08 15.13 14.68 14.86 253,276 +0.02(+0.13%)
Sep 28, 2023 15.02 15.28 14.79 14.84 219,050 -0.24(-1.58%)
Sep 27, 2023 14.89 15.14 14.65 15.08 260,598 +0.40(+2.70%)
Sep 26, 2023 14.82 15.03 14.63 14.68 157,241 -0.39(-2.57%)
Sep 25, 2023 14.80 15.06 14.92 15.07 295,318 +0.18(+1.20%)
Sep 22, 2023 15.33 15.36 14.86 14.89 281,967 -0.43(-2.79%)
Sep 21, 2023 15.91 15.94 15.28 15.31 397,894 -0.86(-5.34%)
Sep 20, 2023 16.65 16.81 16.14 16.18 177,880 -0.20(-1.21%)
Sep 19, 2023 16.65 16.71 16.11 16.38 185,711 -0.27(-1.61%)
Sep 18, 2023 16.58 17.02 16.47 16.64 171,336 +0.12(+0.72%)
Sep 15, 2023 16.60 16.89 16.38 16.53 339,989 -0.18(-1.07%)
Sep 14, 2023 16.43 16.71 16.28 16.70 346,578 +0.25(+1.50%)
Sep 13, 2023 16.61 16.87 16.28 16.46 271,425 -0.19(-1.13%)
Sep 12, 2023 16.55 16.76 16.34 16.64 354,266 -0.25(-1.46%)
Sep 11, 2023 17.45 17.50 16.56 16.89 889,859 -0.77(-4.37%)
Sep 08, 2023 18.27 18.33 17.49 17.66 474,847 -0.61(-3.36%)
Sep 07, 2023 18.20 18.41 17.93 18.28 261,413 -0.02(-0.11%)
Sep 06, 2023 18.93 19.12 18.16 18.30 257,974 -0.74(-3.90%)
Sep 05, 2023 19.77 19.80 19.02 19.04 132,896 -0.86(-4.32%)
Sep 01, 2023 20.01 20.16 19.69 19.90 88,586 +0.18(+0.90%)
Aug 31, 2023 20.13 20.34 19.71 19.72 191,531 -0.33(-1.63%)
Aug 30, 2023 19.56 20.31 19.52 20.05 246,459 +0.54(+2.79%)
Aug 29, 2023 19.19 19.66 19.00 19.50 162,341 +0.12(+0.61%)
Aug 28, 2023 18.83 19.46 18.83 19.38 136,637 +0.67(+3.59%)
Aug 25, 2023 18.69 18.85 17.97 18.71 325,906 +0.27(+1.45%)
Aug 24, 2023 19.10 19.36 18.43 18.44 303,025 -1.11(-5.66%)
Aug 23, 2023 19.36 19.68 19.29 19.55 127,775 +0.21(+1.07%)
Aug 22, 2023 19.15 19.46 19.05 19.34 187,357 +0.26(+1.35%)
Aug 21, 2023 19.00 19.23 18.89 19.09 64,090 -0.02(-0.10%)
Aug 18, 2023 18.39 19.21 18.27 19.11 147,338 +0.42(+2.22%)
Aug 17, 2023 19.35 19.45 18.69 18.69 203,945 -0.52(-2.73%)
Aug 16, 2023 19.30 19.63 19.19 19.22 96,555 -0.23(-1.17%)
Aug 15, 2023 19.99 20.04 19.41 19.44 191,394 -0.89(-4.38%)
Aug 14, 2023 20.43 20.67 20.23 20.33 72,728 -0.17(-0.82%)
Aug 11, 2023 20.21 20.50 20.12 20.50 87,708 +0.15(+0.73%)
Aug 10, 2023 20.81 21.04 20.21 20.35 136,153 -0.29(-1.39%)
Aug 09, 2023 20.61 20.98 20.40 20.64 150,208 +0.37(+1.80%)
Aug 08, 2023 20.29 20.44 20.07 20.27 116,945 -0.34(-1.63%)
Aug 07, 2023 19.94 20.67 19.92 20.61 172,732 +0.90(+4.57%)
Aug 04, 2023 19.74 20.21 19.62 19.71 126,347 +0.25(+1.27%)
Aug 03, 2023 19.49 19.61 19.24 19.46 146,949 -0.09(-0.46%)
Aug 02, 2023 20.42 20.48 19.46 19.55 290,046 -1.29(-6.17%)
Aug 01, 2023 20.59 21.10 20.59 20.84 156,113 -0.03(-0.14%)
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%)
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.