Skip to main content

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

26.81 +0.18 (+0.68%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.08 10.59 9.456 9.571 719,146 -0.76(-7.34%)
Mar 30, 2020 10.35 10.56 9.417 10.33 1,167,712 -0.35(-3.24%)
Mar 27, 2020 12.00 12.11 10.56 10.67 2,084,858 -2.60(-19.59%)
Mar 26, 2020 10.86 13.39 10.78 13.28 2,877,773 +3.13(+30.84%)
Mar 25, 2020 11.04 11.14 8.304 10.15 2,826,019 +2.38(+30.66%)
Mar 24, 2020 7.315 8.160 6.960 7.766 1,384,442 +1.92(+32.84%)
Mar 23, 2020 6.623 6.766 4.927 5.846 998,814 -0.44(-6.94%)
Mar 20, 2020 7.211 7.808 6.112 6.282 622,867 -0.66(-9.55%)
Mar 19, 2020 6.206 7.145 5.448 6.946 686,799 +0.28(+4.27%)
Mar 18, 2020 7.561 7.618 4.804 6.661 1,174,190 -2.90(-30.33%)
Mar 17, 2020 9.656 10.22 7.239 9.561 599,453 +0.50(+5.54%)
Mar 16, 2020 11.09 11.93 9.002 9.059 555,714 -6.95(-43.40%)
Mar 13, 2020 17.53 17.53 13.34 16.00 420,662 +2.45(+18.10%)
Mar 12, 2020 15.14 17.70 13.53 13.55 495,064 -6.74(-33.20%)
Mar 11, 2020 25.40 26.05 19.55 20.29 339,610 -7.38(-26.67%)
Mar 10, 2020 28.43 28.43 23.85 27.67 176,062 +2.55(+10.14%)
Mar 09, 2020 27.95 28.61 23.78 25.12 207,592 -9.65(-27.75%)
Mar 06, 2020 33.01 35.15 31.75 34.77 190,701 -1.53(-4.20%)
Mar 05, 2020 41.76 41.87 35.53 36.29 394,717 -8.77(-19.47%)
Mar 04, 2020 42.63 45.21 40.83 45.07 109,184 +4.55(+11.23%)
Mar 03, 2020 43.39 45.96 40.06 40.52 147,863 -2.17(-5.08%)
Mar 02, 2020 40.10 42.69 37.40 42.69 176,583 +3.72(+9.56%)
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%)
Feb 03, 2020 58.43 59.88 57.80 57.83 23,450 -0.36(-0.62%)
Jan 31, 2020 61.20 61.20 57.52 58.19 60,893 -3.70(-5.97%)
Jan 30, 2020 60.68 61.88 59.51 61.88 38,310 +0.06(+0.09%)
Jan 29, 2020 62.54 63.40 61.18 61.83 37,486 +0.26(+0.42%)
Jan 28, 2020 60.27 62.35 59.56 61.57 27,098 +1.48(+2.46%)
Jan 27, 2020 58.63 61.09 58.25 60.09 48,335 -1.44(-2.34%)
Jan 24, 2020 61.78 62.41 59.55 61.53 67,331 +0.34(+0.56%)
Jan 23, 2020 58.82 61.42 58.82 61.19 36,158 +1.88(+3.16%)
Jan 22, 2020 60.44 60.78 58.74 59.32 56,469 -1.25(-2.07%)
Jan 21, 2020 61.16 62.24 58.51 60.57 98,420 -1.41(-2.28%)
Jan 17, 2020 63.30 63.30 61.79 61.98 50,551 -0.96(-1.52%)
Jan 16, 2020 61.56 63.01 61.56 62.94 61,318 +2.01(+3.30%)
Jan 15, 2020 60.29 61.88 60.29 60.93 41,054 +0.43(+0.70%)
Jan 14, 2020 60.55 61.35 59.46 60.50 59,768 -0.09(-0.14%)
Jan 13, 2020 59.76 60.98 59.65 60.59 47,895 +1.54(+2.60%)
Jan 10, 2020 61.67 61.67 58.87 59.05 108,806 -2.44(-3.96%)
Jan 09, 2020 60.65 62.23 60.44 61.49 62,935 +1.32(+2.19%)
Jan 08, 2020 62.03 62.03 60.07 60.17 123,324 -1.17(-1.92%)
Jan 07, 2020 60.64 62.03 59.29 61.34 93,605 +0.73(+1.20%)
Jan 06, 2020 61.76 61.76 59.47 60.62 126,463 +0.25(+0.41%)
Jan 03, 2020 60.72 60.72 58.20 60.37 173,182 +1.93(+3.31%)
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.