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 )

34.42 +0.43 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2020 11.89 11.96 11.33 11.79 2,624,661 -0.59(-4.79%)
Jun 29, 2020 11.24 12.38 10.95 12.38 3,848,610 +1.83(+17.30%)
Jun 26, 2020 10.96 11.15 10.37 10.56 2,870,010 -0.65(-5.80%)
Jun 25, 2020 10.52 11.23 10.35 11.21 2,357,299 +0.12(+1.12%)
Jun 24, 2020 12.43 12.49 10.85 11.08 3,768,757 -1.69(-13.25%)
Jun 23, 2020 13.32 13.43 12.53 12.78 2,180,597 -0.39(-2.98%)
Jun 22, 2020 12.77 13.23 12.34 13.17 2,193,753 +0.23(+1.77%)
Jun 19, 2020 14.27 14.40 12.71 12.94 2,781,963 -0.80(-5.85%)
Jun 18, 2020 13.58 14.22 13.34 13.74 2,039,708 -0.22(-1.57%)
Jun 17, 2020 14.48 14.74 13.81 13.96 1,752,868 -0.51(-3.50%)
Jun 16, 2020 15.67 15.76 13.87 14.47 3,922,145 +0.66(+4.78%)
Jun 15, 2020 12.24 14.10 11.74 13.81 3,208,051 +0.35(+2.63%)
Jun 12, 2020 14.34 14.37 12.43 13.46 4,522,102 +1.13(+9.15%)
Jun 11, 2020 13.33 14.58 12.14 12.33 4,924,693 -4.13(-25.10%)
Jun 10, 2020 17.85 17.85 15.99 16.46 4,128,768 -1.77(-9.71%)
Jun 09, 2020 19.13 19.25 17.95 18.23 3,438,538 -2.06(-10.14%)
Jun 08, 2020 20.36 20.54 19.61 20.28 4,555,643 +2.03(+11.11%)
Jun 05, 2020 18.55 19.55 17.84 18.26 4,557,237 +2.29(+14.31%)
Jun 04, 2020 15.62 16.33 15.23 15.97 4,148,574 +0.73(+4.77%)
Jun 03, 2020 13.53 15.32 13.52 15.24 3,382,086 +2.17(+16.61%)
Jun 02, 2020 13.32 13.36 12.84 13.07 1,790,048 +0.02(+0.15%)
Jun 01, 2020 12.83 13.46 12.77 13.05 2,667,206 +0.42(+3.33%)
May 29, 2020 12.64 12.94 12.08 12.63 2,629,187 -0.50(-3.79%)
May 28, 2020 14.35 14.36 13.05 13.13 4,639,547 -0.14(-1.08%)
May 27, 2020 12.52 13.30 11.99 13.27 3,681,584 +1.75(+15.19%)
May 26, 2020 11.50 11.87 11.33 11.52 2,179,132 +1.23(+11.99%)
May 22, 2020 10.52 10.64 9.977 10.29 1,009,930 -0.05(-0.46%)
May 21, 2020 9.974 10.58 9.831 10.34 1,782,803 +0.62(+6.40%)
May 20, 2020 10.07 10.17 9.697 9.716 1,459,998 +0.17(+1.80%)
May 19, 2020 9.946 10.30 9.515 9.544 1,680,694 -0.46(-4.59%)
May 18, 2020 9.085 10.16 9.085 10.00 2,201,926 +1.87(+23.06%)
May 15, 2020 7.909 8.310 7.823 8.129 1,024,466 -0.12(-1.51%)
May 14, 2020 7.918 8.253 7.316 8.253 1,825,529 -0.09(-1.03%)
May 13, 2020 9.085 9.123 8.081 8.339 1,782,422 -0.81(-8.88%)
May 12, 2020 9.974 10.09 9.142 9.152 1,224,794 -0.69(-7.00%)
May 11, 2020 10.02 10.06 9.620 9.840 1,036,435 -0.45(-4.37%)
May 08, 2020 9.563 10.35 9.563 10.29 1,455,291 +1.07(+11.62%)
May 07, 2020 9.219 9.592 9.047 9.219 1,301,892 +0.30(+3.32%)
May 06, 2020 9.611 9.706 8.874 8.922 1,103,109 -0.59(-6.23%)
May 05, 2020 10.04 10.12 9.467 9.515 1,057,295 -0.03(-0.30%)
May 04, 2020 9.582 9.620 8.989 9.544 1,875,521 -0.59(-5.85%)
May 01, 2020 10.76 10.90 9.831 10.14 1,240,192 -1.18(-10.40%)
Apr 30, 2020 12.00 12.12 10.85 11.31 1,426,969 -0.80(-6.63%)
Apr 29, 2020 11.76 12.57 11.39 12.12 2,108,871 +1.17(+10.66%)
Apr 28, 2020 10.95 11.36 10.47 10.95 1,191,469 +0.61(+5.92%)
Apr 27, 2020 10.17 10.50 9.812 10.34 1,155,689 +0.44(+4.44%)
Apr 24, 2020 10.18 10.20 9.476 9.898 1,113,559 -0.15(-1.52%)
Apr 23, 2020 10.21 10.67 9.993 10.05 963,354 +0.10(+0.96%)
Apr 22, 2020 10.39 10.39 9.898 9.955 548,395 +0.25(+2.56%)
Apr 21, 2020 10.18 10.49 9.544 9.706 1,214,166 -1.07(-9.94%)
Apr 20, 2020 11.12 11.58 10.76 10.78 948,894 -1.03(-8.74%)
Apr 17, 2020 11.38 11.92 11.00 11.81 1,559,129 +1.94(+19.67%)
Apr 16, 2020 10.29 10.35 9.573 9.869 860,184 -0.50(-4.80%)
Apr 15, 2020 10.64 10.64 9.515 10.37 1,228,798 -1.25(-10.78%)
Apr 14, 2020 11.40 11.64 10.65 11.62 943,646 +1.05(+9.96%)
Apr 13, 2020 11.60 11.60 10.17 10.57 1,116,316 -1.03(-8.90%)
Apr 09, 2020 11.52 12.22 11.28 11.60 1,408,863 +0.99(+9.38%)
Apr 08, 2020 9.993 10.96 9.802 10.61 1,144,111 +1.12(+11.79%)
Apr 07, 2020 11.56 11.69 9.391 9.487 1,595,718 -0.42(-4.25%)
Apr 06, 2020 9.123 10.09 9.094 9.907 1,388,569 +1.95(+24.52%)
Apr 03, 2020 8.023 8.363 7.784 7.956 380,946 -0.01(-0.12%)
Apr 02, 2020 8.004 8.698 7.650 7.966 681,692 -0.03(-0.36%)
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.