Skip to main content

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

25.83 -0.42 (-1.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.81 23.68 22.70 23.42 1,153,008 +0.64(+2.82%)
Jun 29, 2021 24.11 24.31 22.76 22.78 1,159,688 -0.96(-4.03%)
Jun 28, 2021 24.93 24.93 23.40 23.73 1,482,015 -1.38(-5.49%)
Jun 25, 2021 24.88 25.32 24.75 25.11 1,118,379 +0.44(+1.78%)
Jun 24, 2021 24.34 24.69 23.87 24.67 722,800 +0.76(+3.16%)
Jun 23, 2021 24.17 24.33 23.86 23.92 738,727 -0.20(-0.83%)
Jun 22, 2021 24.22 24.36 23.45 24.12 784,167 -0.18(-0.75%)
Jun 21, 2021 22.89 24.31 22.89 24.30 1,111,166 +1.67(+7.36%)
Jun 18, 2021 22.85 23.19 22.47 22.63 938,253 -0.78(-3.31%)
Jun 17, 2021 24.23 24.48 22.81 23.41 1,320,961 -0.90(-3.70%)
Jun 16, 2021 24.90 25.13 24.13 24.31 974,722 -0.73(-2.91%)
Jun 15, 2021 24.79 25.25 24.66 25.03 775,205 +0.38(+1.55%)
Jun 14, 2021 24.81 25.00 24.34 24.65 670,639 -0.25(-1.00%)
Jun 11, 2021 24.88 25.12 24.44 24.90 536,106 +0.29(+1.17%)
Jun 10, 2021 25.21 25.60 24.57 24.61 924,713 -0.11(-0.46%)
Jun 09, 2021 25.69 25.69 24.70 24.73 999,150 -0.92(-3.58%)
Jun 08, 2021 25.58 25.81 24.99 25.65 1,135,680 +0.49(+1.94%)
Jun 07, 2021 25.16 25.21 24.62 25.16 915,764 +0.18(+0.73%)
Jun 04, 2021 24.78 25.09 24.61 24.98 745,192 +0.56(+2.31%)
Jun 03, 2021 24.38 24.74 23.93 24.41 910,392 -0.36(-1.47%)
Jun 02, 2021 24.88 25.01 24.43 24.78 948,962 +0.10(+0.39%)
Jun 01, 2021 24.67 24.85 24.40 24.68 1,369,768 +0.74(+3.08%)
May 28, 2021 24.07 24.13 23.58 23.94 1,048,737 -0.18(-0.75%)
May 27, 2021 23.01 24.20 22.98 24.13 1,984,832 +1.80(+8.06%)
May 26, 2021 22.04 22.33 21.90 22.33 1,028,928 +0.32(+1.43%)
May 25, 2021 22.27 22.66 21.85 22.01 1,276,001 +0.00(+0.00%)
May 24, 2021 21.67 22.21 21.47 22.01 1,235,833 +0.66(+3.09%)
May 21, 2021 21.25 21.98 21.14 21.35 1,386,495 +0.50(+2.39%)
May 20, 2021 20.34 21.00 20.14 20.85 1,013,737 +0.61(+3.03%)
May 19, 2021 19.91 20.24 19.24 20.24 2,126,671 -0.31(-1.49%)
May 18, 2021 21.23 21.49 20.54 20.55 1,123,915 -0.77(-3.59%)
May 17, 2021 21.10 21.50 20.57 21.31 1,591,925 -0.05(-0.22%)
May 14, 2021 20.57 21.45 20.44 21.36 1,573,199 +1.25(+6.23%)
May 13, 2021 19.54 20.51 19.47 20.11 2,044,085 +0.87(+4.53%)
May 12, 2021 20.69 21.20 19.22 19.24 2,030,476 -1.81(-8.59%)
May 11, 2021 20.67 21.46 20.18 21.04 2,801,398 -0.78(-3.60%)
May 10, 2021 22.65 23.10 21.75 21.83 2,086,073 -0.63(-2.81%)
May 07, 2021 21.41 22.59 21.19 22.46 1,537,451 +0.97(+4.50%)
May 06, 2021 21.17 21.50 20.71 21.49 1,432,531 +0.42(+2.00%)
May 05, 2021 21.44 21.63 20.78 21.07 1,172,740 -0.62(-2.87%)
May 04, 2021 21.79 22.15 20.78 21.70 2,148,459 -0.34(-1.56%)
May 03, 2021 22.02 22.30 21.65 22.04 1,219,978 +0.28(+1.28%)
Apr 30, 2021 21.58 22.15 21.40 21.76 1,305,968 -0.21(-0.96%)
Apr 29, 2021 21.86 22.13 21.45 21.97 1,331,990 +0.47(+2.18%)
Apr 28, 2021 21.54 21.63 21.09 21.50 1,349,720 -0.32(-1.45%)
Apr 27, 2021 21.70 22.07 21.26 21.82 1,294,087 +0.34(+1.56%)
Apr 26, 2021 21.35 21.88 21.35 21.48 1,155,548 +0.31(+1.45%)
Apr 23, 2021 20.53 21.24 20.40 21.18 1,040,449 +0.76(+3.70%)
Apr 22, 2021 20.78 21.35 20.30 20.42 1,741,902 -0.27(-1.29%)
Apr 21, 2021 19.70 20.72 19.43 20.69 1,210,324 +0.78(+3.94%)
Apr 20, 2021 20.81 20.81 19.35 19.91 1,898,123 -1.24(-5.88%)
Apr 19, 2021 21.39 21.43 20.76 21.15 1,323,753 -0.41(-1.91%)
Apr 16, 2021 21.59 21.90 21.07 21.56 1,260,618 +0.00(+0.00%)
Apr 15, 2021 21.83 21.89 21.17 21.56 1,081,136 -0.07(-0.31%)
Apr 14, 2021 21.47 22.24 21.45 21.63 1,534,795 +0.25(+1.16%)
Apr 13, 2021 21.22 21.59 20.67 21.38 1,593,351 -0.21(-0.98%)
Apr 12, 2021 21.37 21.62 20.93 21.59 911,191 +0.11(+0.53%)
Apr 09, 2021 21.23 21.48 20.96 21.47 958,734 +0.00(+0.00%)
Apr 08, 2021 21.10 21.47 20.55 21.47 1,232,656 +0.46(+2.19%)
Apr 07, 2021 21.23 21.45 20.66 21.02 1,054,143 -0.29(-1.35%)
Apr 06, 2021 21.40 21.66 21.22 21.30 1,354,306 -0.28(-1.29%)
Apr 05, 2021 21.05 21.71 21.05 21.58 1,702,362 +0.89(+4.30%)
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.