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 (%)
Mar 31, 2020 10.04 10.55 9.420 9.534 721,904 -0.76(-7.34%)
Mar 30, 2020 10.31 10.52 9.381 10.29 1,172,189 -0.34(-3.24%)
Mar 27, 2020 11.95 12.07 10.52 10.63 2,092,851 -2.59(-19.60%)
Mar 26, 2020 10.82 13.34 10.74 13.23 2,888,806 +3.12(+30.84%)
Mar 25, 2020 11.00 11.09 8.272 10.11 2,836,854 +2.37(+30.65%)
Mar 24, 2020 7.287 8.129 6.933 7.736 1,389,749 +1.91(+32.84%)
Mar 23, 2020 6.598 6.739 4.908 5.824 1,002,676 -0.43(-6.94%)
Mar 20, 2020 7.183 7.778 6.088 6.258 625,275 -0.66(-9.55%)
Mar 19, 2020 6.183 7.117 5.427 6.919 689,454 +0.28(+4.27%)
Mar 18, 2020 7.532 7.589 4.786 6.636 1,178,730 -2.89(-30.33%)
Mar 17, 2020 9.618 10.18 7.211 9.524 601,771 +0.50(+5.54%)
Mar 16, 2020 11.04 11.88 8.967 9.024 557,863 -6.92(-43.40%)
Mar 13, 2020 17.46 17.46 13.29 15.94 422,288 +2.44(+18.10%)
Mar 12, 2020 15.08 17.64 13.48 13.50 496,978 -6.71(-33.20%)
Mar 11, 2020 25.31 25.95 19.47 20.21 340,923 -7.35(-26.67%)
Mar 10, 2020 28.32 28.32 23.76 27.56 176,743 +2.54(+10.14%)
Mar 09, 2020 27.85 28.50 23.69 25.02 208,395 -9.61(-27.75%)
Mar 06, 2020 32.89 35.02 31.63 34.63 191,439 -1.52(-4.20%)
Mar 05, 2020 41.60 41.71 35.40 36.15 396,243 -8.74(-19.47%)
Mar 04, 2020 42.47 45.03 40.67 44.89 109,606 +4.53(+11.23%)
Mar 03, 2020 43.22 45.78 39.91 40.36 148,435 -2.16(-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.