Skip to main content

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

26.65 +0.02 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 21.11 21.18 20.59 20.64 163,845 -0.47(-2.24%)
Feb 27, 2023 21.41 21.69 20.94 21.11 170,457 +0.07(+0.33%)
Feb 24, 2023 20.86 21.09 20.63 21.05 201,290 -0.37(-1.74%)
Feb 23, 2023 21.59 21.92 20.86 21.42 252,526 +0.04(+0.18%)
Feb 22, 2023 21.17 21.70 21.14 21.38 282,610 +0.22(+1.02%)
Feb 21, 2023 21.74 22.04 21.06 21.16 296,766 -0.63(-2.89%)
Feb 17, 2023 21.32 21.84 21.10 21.79 351,068 +0.26(+1.19%)
Feb 16, 2023 21.65 22.25 21.42 21.54 255,483 -0.77(-3.44%)
Feb 15, 2023 21.74 22.32 21.68 22.30 239,812 +0.21(+0.93%)
Feb 14, 2023 21.54 22.28 21.27 22.10 459,424 +0.46(+2.14%)
Feb 13, 2023 21.57 21.81 21.13 21.64 418,402 +0.43(+2.04%)
Feb 10, 2023 20.37 21.26 20.37 21.20 227,698 +0.71(+3.46%)
Feb 09, 2023 21.11 21.27 20.33 20.49 272,577 -0.36(-1.74%)
Feb 08, 2023 20.73 21.08 20.58 20.86 95,572 -0.20(-0.93%)
Feb 07, 2023 20.60 21.17 19.86 21.06 284,381 +0.52(+2.54%)
Feb 06, 2023 20.05 20.67 20.05 20.53 192,087 +0.38(+1.90%)
Feb 03, 2023 20.25 20.82 20.01 20.15 221,346 -0.34(-1.68%)
Feb 02, 2023 20.97 20.99 20.26 20.49 345,278 -0.37(-1.79%)
Feb 01, 2023 20.72 21.28 20.29 20.87 290,389 +0.07(+0.33%)
Jan 31, 2023 20.07 20.81 19.86 20.80 266,175 +0.80(+3.98%)
Jan 30, 2023 20.22 20.71 19.93 20.00 284,896 -0.34(-1.69%)
Jan 27, 2023 20.21 20.80 20.07 20.35 376,826 +0.06(+0.29%)
Jan 26, 2023 20.16 20.41 19.61 20.29 404,525 +0.49(+2.48%)
Jan 25, 2023 19.13 19.85 18.74 19.80 370,360 +0.30(+1.51%)
Jan 24, 2023 18.70 19.67 18.20 19.50 472,705 +0.76(+4.04%)
Jan 23, 2023 18.34 18.94 18.19 18.74 307,565 +0.62(+3.42%)
Jan 20, 2023 17.87 18.15 17.52 18.12 322,660 +0.40(+2.28%)
Jan 19, 2023 18.12 18.36 17.69 17.72 333,541 -0.69(-3.74%)
Jan 18, 2023 19.58 19.64 18.40 18.41 510,609 -1.04(-5.36%)
Jan 17, 2023 19.77 20.03 19.38 19.45 195,279 -0.28(-1.40%)
Jan 13, 2023 19.35 20.03 19.26 19.73 401,910 -0.74(-3.60%)
Jan 12, 2023 20.14 20.59 19.82 20.47 313,281 +0.51(+2.56%)
Jan 11, 2023 19.86 20.03 19.54 19.95 187,670 +0.31(+1.60%)
Jan 10, 2023 19.26 19.82 19.07 19.64 264,859 +0.29(+1.53%)
Jan 09, 2023 20.70 20.70 19.06 19.34 388,247 -1.14(-5.57%)
Jan 06, 2023 19.85 21.11 19.76 20.48 741,036 +0.88(+4.46%)
Jan 05, 2023 19.39 19.75 19.21 19.61 229,025 -0.13(-0.65%)
Jan 04, 2023 19.47 20.08 19.26 19.74 321,049 +0.34(+1.77%)
Jan 03, 2023 19.79 19.79 19.02 19.39 273,479 -0.19(-0.95%)
Dec 30, 2022 19.26 19.68 18.96 19.58 219,767 +0.09(+0.45%)
Dec 29, 2022 19.06 19.61 19.01 19.49 313,279 +0.62(+3.28%)
Dec 28, 2022 19.35 19.58 18.81 18.87 235,507 -0.40(-2.09%)
Dec 27, 2022 19.25 19.74 19.16 19.28 238,957 +0.13(+0.67%)
Dec 23, 2022 18.81 19.18 18.49 19.15 205,303 +0.39(+2.10%)
Dec 22, 2022 19.52 19.55 17.94 18.75 405,291 -1.05(-5.31%)
Dec 21, 2022 19.33 19.86 19.17 19.81 318,345 +0.91(+4.84%)
Dec 20, 2022 18.37 19.24 18.37 18.89 210,266 +0.45(+2.46%)
Dec 19, 2022 18.90 19.16 18.22 18.44 226,960 -0.36(-1.93%)
Dec 16, 2022 18.38 18.92 18.03 18.80 261,992 +0.25(+1.32%)
Dec 15, 2022 19.38 19.42 18.11 18.56 388,321 -1.14(-5.78%)
Dec 14, 2022 19.62 20.20 19.34 19.69 305,216 +0.22(+1.11%)
Dec 13, 2022 20.84 20.84 19.28 19.48 312,294 -0.08(-0.40%)
Dec 12, 2022 18.91 19.58 18.91 19.56 249,536 +0.78(+4.18%)
Dec 09, 2022 19.21 19.70 18.77 18.77 323,055 -0.55(-2.84%)
Dec 08, 2022 19.42 20.01 19.14 19.32 342,555 +0.34(+1.81%)
Dec 07, 2022 19.13 19.56 18.88 18.98 369,496 -0.21(-1.07%)
Dec 06, 2022 20.48 20.52 18.82 19.18 362,870 -1.10(-5.42%)
Dec 05, 2022 20.48 20.75 20.15 20.28 361,458 -0.67(-3.18%)
Dec 02, 2022 19.28 21.04 19.15 20.95 712,404 +1.06(+5.33%)
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.