Skip to main content

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

25.97 -0.08 (-0.31%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 19.18 19.60 18.89 19.50 220,614 +0.09(+0.45%)
Dec 29, 2022 18.99 19.53 18.94 19.42 314,487 +0.62(+3.28%)
Dec 28, 2022 19.28 19.50 18.74 18.80 236,415 -0.40(-2.09%)
Dec 27, 2022 19.17 19.66 19.08 19.20 239,879 +0.13(+0.67%)
Dec 23, 2022 18.74 19.10 18.42 19.07 206,095 +0.39(+2.10%)
Dec 22, 2022 19.45 19.46 17.87 18.68 406,854 -1.05(-5.31%)
Dec 21, 2022 19.26 19.78 19.09 19.73 319,573 +0.91(+4.84%)
Dec 20, 2022 18.30 19.17 18.30 18.82 211,077 +0.45(+2.46%)
Dec 19, 2022 18.83 19.08 18.15 18.37 227,835 -0.36(-1.93%)
Dec 16, 2022 18.31 18.85 17.96 18.73 263,002 +0.24(+1.32%)
Dec 15, 2022 19.31 19.34 18.04 18.48 389,818 -1.13(-5.78%)
Dec 14, 2022 19.54 20.13 19.26 19.62 306,393 +0.21(+1.11%)
Dec 13, 2022 20.76 20.76 19.21 19.40 313,498 -0.08(-0.40%)
Dec 12, 2022 18.84 19.50 18.84 19.48 250,499 +0.78(+4.18%)
Dec 09, 2022 19.14 19.63 18.70 18.70 324,301 -0.55(-2.84%)
Dec 08, 2022 19.34 19.93 19.07 19.25 343,876 +0.34(+1.81%)
Dec 07, 2022 19.05 19.48 18.81 18.91 370,921 -0.21(-1.07%)
Dec 06, 2022 20.40 20.44 18.75 19.11 364,269 -1.09(-5.42%)
Dec 05, 2022 20.40 20.67 20.07 20.20 362,852 -0.66(-3.18%)
Dec 02, 2022 19.21 20.96 19.08 20.87 715,151 +1.06(+5.33%)
Dec 01, 2022 19.83 19.98 19.29 19.81 400,027 +0.12(+0.60%)
Nov 30, 2022 18.91 19.70 18.31 19.70 490,393 +0.92(+4.89%)
Nov 29, 2022 18.63 19.11 18.63 18.78 154,139 +0.12(+0.63%)
Nov 28, 2022 19.31 19.47 18.48 18.66 359,042 -0.98(-4.98%)
Nov 25, 2022 19.43 19.67 19.35 19.64 171,570 +0.32(+1.67%)
Nov 23, 2022 19.25 19.52 19.07 19.32 291,942 +0.14(+0.71%)
Nov 22, 2022 19.30 19.49 19.05 19.18 320,861 +0.19(+0.98%)
Nov 21, 2022 18.52 19.22 18.50 18.99 377,289 +0.24(+1.30%)
Nov 18, 2022 18.69 19.08 18.53 18.75 665,223 +0.48(+2.62%)
Nov 17, 2022 17.54 18.30 17.42 18.27 411,883 +0.21(+1.19%)
Nov 16, 2022 18.29 18.43 17.87 18.06 586,944 -0.36(-1.96%)
Nov 15, 2022 18.07 18.76 17.67 18.42 1,232,315 +0.81(+4.61%)
Nov 14, 2022 18.16 18.52 17.58 17.61 578,040 -0.62(-3.38%)
Nov 11, 2022 19.67 19.73 18.06 18.22 882,716 -2.06(-10.16%)
Nov 10, 2022 19.69 20.39 19.28 20.28 980,477 +1.84(+9.96%)
Nov 09, 2022 18.62 19.17 18.38 18.45 644,927 -0.40(-2.13%)
Nov 08, 2022 18.62 19.02 18.15 18.85 729,873 +0.47(+2.55%)
Nov 07, 2022 17.83 18.47 17.64 18.38 526,060 +0.76(+4.33%)
Nov 04, 2022 17.65 17.88 16.57 17.62 819,863 +0.31(+1.81%)
Nov 03, 2022 16.54 17.79 16.47 17.30 569,314 +0.27(+1.61%)
Nov 02, 2022 17.60 17.00 17.03 942,009 -0.76(-4.28%)
Nov 01, 2022 18.06 18.14 17.61 17.79 564,192 +0.10(+0.55%)
Oct 31, 2022 17.45 17.90 17.20 17.69 626,807 -0.15(-0.82%)
Oct 28, 2022 16.62 17.90 16.47 17.84 865,316 +1.26(+7.60%)
Oct 27, 2022 16.11 17.03 16.03 16.58 777,726 +0.77(+4.88%)
Oct 26, 2022 16.12 16.94 15.68 15.81 1,047,651 -0.18(-1.10%)
Oct 25, 2022 15.49 16.07 15.13 15.98 563,392 +0.20(+1.24%)
Oct 24, 2022 15.67 16.04 15.51 15.79 709,451 +0.53(+3.46%)
Oct 21, 2022 14.31 15.32 14.06 15.26 748,712 +0.93(+6.48%)
Oct 20, 2022 14.44 14.78 14.14 14.33 607,921 -0.07(-0.47%)
Oct 19, 2022 13.92 14.81 13.92 14.40 835,126 +0.21(+1.45%)
Oct 18, 2022 13.29 14.39 13.25 14.20 1,296,186 +1.53(+12.11%)
Oct 17, 2022 12.23 12.89 12.23 12.66 1,038,500 +0.94(+8.00%)
Oct 14, 2022 13.05 13.05 11.63 11.72 1,026,711 -1.10(-8.61%)
Oct 13, 2022 11.45 12.96 11.42 12.83 1,402,415 +0.71(+5.89%)
Oct 12, 2022 12.79 12.87 12.08 12.11 782,734 -0.85(-6.56%)
Oct 11, 2022 12.89 13.58 12.63 12.96 1,016,793 -0.04(-0.30%)
Oct 10, 2022 12.96 13.55 12.66 13.00 991,683 +0.34(+2.70%)
Oct 07, 2022 12.51 12.68 12.19 12.66 686,260 -0.21(-1.59%)
Oct 06, 2022 12.90 13.32 12.72 12.87 623,182 -0.25(-1.94%)
Oct 05, 2022 12.92 13.43 12.64 13.12 542,633 -0.23(-1.76%)
Oct 04, 2022 12.70 13.39 12.70 13.36 899,616 +1.18(+9.71%)
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.