Skip to main content

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

26.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.33 10.63 9.716 9.946 4,188,742 -0.32(-3.08%)
Sep 29, 2020 10.54 10.63 10.18 10.26 2,620,164 -0.39(-3.68%)
Sep 28, 2020 10.50 10.95 10.39 10.65 4,174,812 +0.66(+6.60%)
Sep 25, 2020 9.372 10.06 9.267 9.994 3,615,694 +0.56(+5.98%)
Sep 24, 2020 9.621 9.850 9.085 9.429 5,898,075 -0.28(-2.86%)
Sep 23, 2020 10.56 10.94 9.659 9.707 4,414,079 -0.79(-7.56%)
Sep 22, 2020 10.37 10.69 10.13 10.50 2,241,142 +0.28(+2.72%)
Sep 21, 2020 10.84 10.97 10.05 10.22 4,966,988 -1.20(-10.47%)
Sep 18, 2020 11.91 12.19 11.33 11.42 2,987,461 -0.51(-4.25%)
Sep 17, 2020 11.39 12.14 11.13 11.93 4,011,915 +0.06(+0.48%)
Sep 16, 2020 11.19 12.30 11.01 11.87 3,627,157 +0.63(+5.62%)
Sep 15, 2020 11.68 11.75 11.14 11.24 2,512,491 -0.27(-2.33%)
Sep 14, 2020 11.10 11.60 10.95 11.50 2,895,342 +0.58(+5.34%)
Sep 11, 2020 10.51 11.06 10.39 10.92 4,290,718 +0.55(+5.35%)
Sep 10, 2020 10.95 11.37 10.30 10.37 4,142,008 -0.47(-4.32%)
Sep 09, 2020 11.09 11.09 10.44 10.83 3,123,217 +0.10(+0.89%)
Sep 08, 2020 11.25 11.38 10.73 10.74 3,704,500 -1.00(-8.55%)
Sep 04, 2020 11.93 12.33 11.17 11.74 5,277,023 +0.00(+0.00%)
Sep 03, 2020 12.42 13.11 11.49 11.74 5,709,702 -0.83(-6.62%)
Sep 02, 2020 11.92 12.61 11.79 12.58 3,269,401 +0.70(+5.88%)
Sep 01, 2020 11.76 12.05 11.49 11.88 2,282,043 +0.04(+0.32%)
Aug 31, 2020 12.19 12.38 11.75 11.84 2,149,992 -0.49(-3.96%)
Aug 28, 2020 12.29 12.37 11.99 12.33 2,167,737 +0.30(+2.46%)
Aug 27, 2020 12.01 12.58 11.91 12.03 3,338,858 +0.28(+2.36%)
Aug 26, 2020 11.95 12.05 11.57 11.75 2,258,109 -0.33(-2.69%)
Aug 25, 2020 12.53 12.58 11.74 12.08 2,833,484 -0.32(-2.55%)
Aug 24, 2020 11.63 12.39 11.31 12.39 3,227,229 +1.09(+9.64%)
Aug 21, 2020 11.41 11.60 11.27 11.30 1,905,998 -0.24(-2.07%)
Aug 20, 2020 11.54 11.64 11.27 11.54 2,068,174 -0.28(-2.35%)
Aug 19, 2020 11.92 12.28 11.72 11.82 1,951,707 -0.03(-0.24%)
Aug 18, 2020 12.14 12.29 11.79 11.85 2,118,106 -0.39(-3.20%)
Aug 17, 2020 13.04 13.04 12.17 12.24 2,629,845 -0.66(-5.11%)
Aug 14, 2020 12.43 13.10 12.20 12.90 1,799,650 +0.34(+2.74%)
Aug 13, 2020 12.55 13.02 12.24 12.56 2,066,151 -0.22(-1.72%)
Aug 12, 2020 13.68 13.70 12.41 12.78 3,342,142 -0.28(-2.13%)
Aug 11, 2020 13.59 14.07 12.95 13.05 5,562,416 +0.21(+1.64%)
Aug 10, 2020 11.89 12.86 11.89 12.84 3,504,665 +1.12(+9.54%)
Aug 07, 2020 11.32 11.72 11.26 11.72 2,567,508 +0.20(+1.74%)
Aug 06, 2020 11.64 11.71 11.31 11.52 2,650,218 -0.17(-1.47%)
Aug 05, 2020 10.79 11.71 10.76 11.70 3,324,565 +1.11(+10.48%)
Aug 04, 2020 10.31 10.75 10.31 10.59 1,828,080 +0.23(+2.22%)
Aug 03, 2020 9.926 10.41 9.477 10.36 3,026,584 +0.43(+4.34%)
Jul 31, 2020 10.33 10.34 9.544 9.926 3,486,260 -0.37(-3.62%)
Jul 30, 2020 10.25 10.52 10.01 10.30 2,808,203 -0.33(-3.15%)
Jul 29, 2020 11.06 11.06 10.29 10.63 3,451,929 -0.27(-2.46%)
Jul 28, 2020 10.80 11.21 10.67 10.90 2,285,834 +0.11(+1.06%)
Jul 27, 2020 11.29 11.32 10.64 10.79 2,340,282 -0.44(-3.92%)
Jul 24, 2020 11.68 12.01 11.13 11.23 3,017,996 -0.51(-4.32%)
Jul 23, 2020 12.07 12.42 11.56 11.73 3,726,039 -0.36(-3.00%)
Jul 22, 2020 11.48 12.12 11.33 12.10 2,250,143 +0.49(+4.20%)
Jul 21, 2020 11.39 11.93 11.33 11.61 3,727,804 +0.65(+5.93%)
Jul 20, 2020 11.30 11.30 10.74 10.96 2,162,167 -0.42(-3.70%)
Jul 17, 2020 11.49 11.62 11.13 11.38 1,831,858 +0.02(+0.17%)
Jul 16, 2020 11.44 11.61 11.05 11.36 3,052,691 -0.35(-3.02%)
Jul 15, 2020 11.28 11.83 11.25 11.71 4,889,791 +1.13(+10.66%)
Jul 14, 2020 10.04 10.61 9.773 10.59 4,065,149 +0.50(+4.93%)
Jul 13, 2020 10.67 11.00 10.00 10.09 3,523,517 -0.23(-2.22%)
Jul 10, 2020 9.611 10.33 9.563 10.32 2,282,555 +0.63(+6.51%)
Jul 09, 2020 10.90 10.92 9.659 9.687 4,833,704 -1.22(-11.22%)
Jul 08, 2020 11.06 11.18 10.54 10.91 2,243,100 +0.04(+0.35%)
Jul 07, 2020 11.76 11.86 10.84 10.87 3,566,598 -1.26(-10.40%)
Jul 06, 2020 12.19 12.36 11.59 12.14 3,523,969 +0.56(+4.88%)
Jul 02, 2020 12.16 12.42 11.49 11.57 3,247,109 +0.10(+0.83%)
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.