Indicators

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

28.14 -0.25 (-0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.69	12.99	12.12	12.68	2,619,146	-0.50(-3.79%)
May 28, 2020	14.41	14.42	13.10	13.18	4,621,828	-0.14(-1.08%)
May 27, 2020	12.57	13.35	12.04	13.32	3,667,523	+1.76(+15.19%)
May 26, 2020	11.55	11.91	11.38	11.57	2,170,810	+1.24(+11.99%)
May 22, 2020	10.56	10.68	10.02	10.33	1,006,073	-0.05(-0.46%)
May 21, 2020	10.01	10.62	9.868	10.38	1,775,994	+0.62(+6.40%)
May 20, 2020	10.11	10.20	9.734	9.753	1,454,422	+0.17(+1.80%)
May 19, 2020	9.984	10.34	9.552	9.580	1,674,275	-0.46(-4.59%)
May 18, 2020	9.120	10.19	9.120	10.04	2,193,517	+1.88(+23.06%)
May 15, 2020	7.939	8.342	7.853	8.160	1,020,553	-0.12(-1.51%)
May 14, 2020	7.949	8.285	7.344	8.285	1,818,557	-0.09(-1.03%)
May 13, 2020	9.120	9.158	8.112	8.371	1,775,615	-0.82(-8.88%)
May 12, 2020	10.01	10.13	9.177	9.187	1,220,117	-0.69(-7.00%)
May 11, 2020	10.06	10.10	9.657	9.878	1,032,476	-0.45(-4.37%)
May 08, 2020	9.600	10.39	9.600	10.33	1,449,733	+1.08(+11.62%)
May 07, 2020	9.254	9.628	9.081	9.254	1,296,920	+0.30(+3.32%)
May 06, 2020	9.648	9.744	8.909	8.957	1,098,896	-0.60(-6.23%)
May 05, 2020	10.08	10.16	9.504	9.552	1,053,257	-0.03(-0.30%)
May 04, 2020	9.619	9.657	9.024	9.580	1,868,358	-0.60(-5.85%)

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.