Skip to main content

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

26.41 +1.13 (+4.47%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 03, 2022 18.37 19.14 18.37 18.78 1,887,753 +0.48(+2.62%)
Dec 31, 2021 18.13 18.45 18.00 18.30 1,025,123 +0.08(+0.43%)
Dec 30, 2021 18.28 18.71 18.19 18.22 1,024,403 -0.07(-0.37%)
Dec 29, 2021 18.28 18.43 18.04 18.29 945,303 -0.21(-1.11%)
Dec 28, 2021 18.06 18.93 18.02 18.50 1,492,565 +0.29(+1.61%)
Dec 27, 2021 17.89 18.22 17.59 18.20 1,342,939 +0.16(+0.87%)
Dec 23, 2021 17.58 18.18 17.58 18.05 1,109,009 +0.64(+3.65%)
Dec 22, 2021 17.11 17.60 17.07 17.41 1,282,361 +0.17(+0.96%)
Dec 21, 2021 15.75 17.25 15.75 17.24 1,932,057 +1.79(+11.59%)
Dec 20, 2021 15.53 15.65 14.86 15.45 2,253,490 -0.78(-4.82%)
Dec 17, 2021 16.09 16.68 15.57 16.23 1,474,876 +0.07(+0.42%)
Dec 16, 2021 17.12 17.38 16.06 16.17 1,459,456 -0.65(-3.84%)
Dec 15, 2021 16.58 16.89 15.80 16.81 1,731,377 +0.27(+1.66%)
Dec 14, 2021 16.55 17.39 16.48 16.54 1,722,312 -0.36(-2.14%)
Dec 13, 2021 17.53 17.66 16.55 16.90 1,351,502 -0.93(-5.21%)
Dec 10, 2021 18.26 18.30 17.58 17.83 1,051,895 -0.11(-0.60%)
Dec 09, 2021 18.00 18.10 17.66 17.94 1,286,709 -0.42(-2.30%)
Dec 08, 2021 18.08 18.66 17.98 18.36 1,852,550 +0.56(+3.13%)
Dec 07, 2021 17.91 18.30 17.62 17.80 1,819,638 +0.39(+2.26%)
Dec 06, 2021 16.52 17.73 16.52 17.41 2,626,678 +1.27(+7.86%)
Dec 03, 2021 16.39 16.49 15.62 16.14 2,356,022 -0.36(-2.16%)
Dec 02, 2021 15.56 16.62 15.24 16.49 2,744,043 +1.68(+11.35%)
Dec 01, 2021 16.69 16.82 14.78 14.81 2,612,990 -1.30(-8.05%)
Nov 30, 2021 16.62 16.82 15.83 16.11 2,546,527 -0.99(-5.79%)
Nov 29, 2021 17.79 17.81 16.60 17.10 1,407,352 -0.03(-0.17%)
Nov 26, 2021 17.86 17.86 16.25 17.13 3,506,097 -2.48(-12.64%)
Nov 24, 2021 19.42 19.73 19.28 19.61 742,403 -0.01(-0.05%)
Nov 23, 2021 19.87 20.09 19.36 19.62 991,333 -0.03(-0.15%)
Nov 22, 2021 19.79 20.15 19.43 19.65 1,122,875 +0.19(+0.99%)
Nov 19, 2021 20.45 20.45 19.38 19.45 1,777,418 -1.36(-6.55%)
Nov 18, 2021 21.14 20.91 20.75 20.82 971,396 -0.11(-0.51%)
Nov 17, 2021 21.19 21.42 20.58 20.92 864,869 -0.11(-0.50%)
Nov 16, 2021 22.27 22.40 21.00 21.03 1,130,856 -0.89(-4.08%)
Nov 15, 2021 21.65 21.98 21.51 21.92 1,210,946 +0.88(+4.20%)
Nov 12, 2021 21.03 21.33 20.84 21.04 621,629 +0.12(+0.55%)
Nov 11, 2021 21.61 21.61 20.87 20.92 845,752 -0.53(-2.46%)
Nov 10, 2021 21.88 21.45 997,607 -0.70(-3.17%)
Nov 09, 2021 21.88 22.17 21.54 22.15 871,205 +0.11(+0.48%)
Nov 08, 2021 22.67 22.67 21.79 22.05 1,299,523 -0.28(-1.25%)
Nov 05, 2021 20.95 22.34 20.84 22.33 2,356,595 +2.12(+10.51%)
Nov 04, 2021 20.28 20.64 20.06 20.20 913,330 -0.12(-0.57%)
Nov 03, 2021 19.70 20.35 19.46 20.32 897,969 +0.44(+2.22%)
Nov 02, 2021 20.18 20.26 19.56 19.88 882,368 -0.41(-2.04%)
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.