Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

24.98 +0.29 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
May 01, 2020 10.80 10.94 9.868 10.18 1,235,456 -1.18(-10.40%)
Apr 30, 2020 12.05 12.16 10.90 11.36 1,421,519 -0.81(-6.63%)
Apr 29, 2020 11.81 12.61 11.43 12.16 2,100,817 +1.17(+10.66%)
Apr 28, 2020 10.99 11.40 10.51 10.99 1,186,919 +0.61(+5.92%)
Apr 27, 2020 10.20 10.54 9.849 10.38 1,151,275 +0.44(+4.44%)
Apr 24, 2020 10.22 10.24 9.512 9.936 1,109,306 -0.15(-1.52%)
Apr 23, 2020 10.25 10.71 10.03 10.09 959,675 +0.10(+0.96%)
Apr 22, 2020 10.43 10.43 9.936 9.993 546,300 +0.25(+2.56%)
Apr 21, 2020 10.21 10.53 9.580 9.744 1,209,529 -1.08(-9.94%)
Apr 20, 2020 11.16 11.63 10.80 10.82 945,270 -1.04(-8.74%)
Apr 17, 2020 11.42 11.97 11.04 11.86 1,553,174 +1.95(+19.67%)
Apr 16, 2020 10.33 10.39 9.609 9.907 856,899 -0.50(-4.80%)
Apr 15, 2020 10.68 10.68 9.552 10.41 1,224,105 -1.26(-10.78%)
Apr 14, 2020 11.44 11.68 10.69 11.66 940,042 +1.06(+9.96%)
Apr 13, 2020 11.64 11.64 10.20 10.61 1,112,053 -1.04(-8.90%)
Apr 09, 2020 11.57 12.27 11.33 11.64 1,403,482 +1.00(+9.38%)
Apr 08, 2020 10.03 11.00 9.840 10.65 1,139,741 +1.12(+11.79%)
Apr 07, 2020 11.61 11.73 9.427 9.523 1,589,623 -0.42(-4.25%)
Apr 06, 2020 9.158 10.13 9.129 9.945 1,383,266 +1.96(+24.52%)
Apr 03, 2020 8.054 8.395 7.814 7.987 379,491 -0.01(-0.12%)
Apr 02, 2020 8.035 8.731 7.680 7.997 679,089 -0.03(-0.36%)
Apr 01, 2020 8.217 8.621 7.737 8.025 902,143 -1.55(-16.15%)
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%)
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.