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 (%)
Feb 28, 2020	38.00	39.37	35.62	38.96	304,784	-3.08(-7.32%)
Feb 27, 2020	45.53	46.58	41.17	42.04	136,793	-5.58(-11.72%)
Feb 26, 2020	48.51	51.94	47.38	47.62	159,351	-0.84(-1.74%)
Feb 25, 2020	57.40	57.40	48.04	48.47	167,447	-8.54(-14.98%)
Feb 24, 2020	57.90	58.47	56.31	57.00	89,569	-5.62(-8.97%)
Feb 21, 2020	62.72	62.72	61.00	62.62	20,368	-0.64(-1.02%)
Feb 20, 2020	63.97	64.91	61.41	63.27	48,901	-1.15(-1.78%)
Feb 19, 2020	65.24	65.72	64.27	64.41	60,302	-0.29(-0.45%)
Feb 18, 2020	65.72	65.80	64.27	64.71	32,972	-1.55(-2.34%)
Feb 14, 2020	67.14	67.14	65.62	66.26	33,032	-0.41(-0.62%)
Feb 13, 2020	66.84	67.96	66.67	66.67	20,921	-1.02(-1.50%)
Feb 12, 2020	67.79	67.90	66.46	67.69	44,666	+0.88(+1.31%)
Feb 11, 2020	68.30	68.49	66.51	66.81	42,238	-0.14(-0.20%)
Feb 10, 2020	65.38	67.27	65.23	66.94	59,415	+1.28(+1.95%)
Feb 07, 2020	65.42	66.40	64.88	65.67	58,255	-0.35(-0.53%)
Feb 06, 2020	64.05	66.42	63.34	66.02	111,708	+2.25(+3.52%)
Feb 05, 2020	62.39	63.77	61.14	63.77	85,655	+2.98(+4.89%)
Feb 04, 2020	59.35	60.95	59.35	60.80	30,792	+2.97(+5.13%)

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.