Skip to main content

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

33.01 +0.11 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 1,153,043 +0.64(+2.81%)
Jun 29, 2021 24.11 24.31 22.76 22.78 1,159,724 -0.96(-4.03%)
Jun 28, 2021 24.93 24.93 23.40 23.73 1,482,061 -1.38(-5.49%)
Jun 25, 2021 24.88 25.32 24.75 25.11 1,118,414 +0.44(+1.78%)
Jun 24, 2021 24.34 24.69 23.87 24.67 722,822 +0.76(+3.16%)
Jun 23, 2021 24.17 24.33 23.86 23.91 738,749 -0.20(-0.83%)
Jun 22, 2021 24.22 24.35 23.45 24.12 784,191 -0.18(-0.75%)
Jun 21, 2021 22.89 24.31 22.89 24.30 1,111,200 +1.67(+7.36%)
Jun 18, 2021 22.85 23.19 22.47 22.63 938,282 -0.78(-3.31%)
Jun 17, 2021 24.23 24.48 22.81 23.41 1,321,002 -0.90(-3.70%)
Jun 16, 2021 24.90 25.13 24.12 24.31 974,752 -0.73(-2.91%)
Jun 15, 2021 24.79 25.25 24.66 25.03 775,228 +0.38(+1.55%)
Jun 14, 2021 24.81 25.00 24.34 24.65 670,660 -0.25(-1.00%)
Jun 11, 2021 24.88 25.12 24.44 24.90 536,123 +0.29(+1.17%)
Jun 10, 2021 25.21 25.60 24.57 24.61 924,741 -0.11(-0.46%)
Jun 09, 2021 25.68 25.68 24.69 24.73 999,181 -0.92(-3.58%)
Jun 08, 2021 25.58 25.80 24.99 25.65 1,135,715 +0.49(+1.94%)
Jun 07, 2021 25.16 25.21 24.62 25.16 915,792 +0.18(+0.73%)
Jun 04, 2021 24.78 25.09 24.61 24.98 745,215 +0.56(+2.31%)
Jun 03, 2021 24.38 24.74 23.93 24.41 910,420 -0.36(-1.47%)
Jun 02, 2021 24.88 25.01 24.43 24.78 948,991 +0.10(+0.39%)
Jun 01, 2021 24.67 24.85 24.40 24.68 1,369,811 +0.74(+3.08%)
May 28, 2021 24.07 24.13 23.58 23.94 1,048,769 -0.18(-0.75%)
May 27, 2021 23.01 24.20 22.98 24.12 1,984,893 +1.80(+8.06%)
May 26, 2021 22.04 22.33 21.90 22.33 1,028,960 +0.32(+1.43%)
May 25, 2021 22.27 22.66 21.85 22.01 1,276,040 +0.00(+0.00%)
May 24, 2021 21.67 22.21 21.47 22.01 1,235,871 +0.66(+3.09%)
May 21, 2021 21.24 21.98 21.14 21.35 1,386,537 +0.50(+2.39%)
May 20, 2021 20.34 21.00 20.13 20.85 1,013,768 +0.61(+3.03%)
May 19, 2021 19.90 20.24 19.23 20.24 2,126,737 -0.31(-1.49%)
May 18, 2021 21.23 21.49 20.54 20.55 1,123,950 -0.77(-3.59%)
May 17, 2021 21.10 21.50 20.57 21.31 1,591,974 -0.05(-0.22%)
May 14, 2021 20.57 21.45 20.44 21.36 1,573,247 +1.25(+6.24%)
May 13, 2021 19.54 20.51 19.47 20.11 2,044,148 +0.87(+4.53%)
May 12, 2021 20.69 21.20 19.22 19.23 2,030,538 -1.81(-8.60%)
May 11, 2021 20.67 21.46 20.18 21.04 2,801,484 -0.78(-3.59%)
May 10, 2021 22.65 23.10 21.75 21.83 2,086,137 -0.63(-2.81%)
May 07, 2021 21.41 22.58 21.19 22.46 1,537,499 +0.97(+4.50%)
May 06, 2021 21.17 21.50 20.71 21.49 1,432,575 +0.42(+2.00%)
May 05, 2021 21.44 21.63 20.78 21.07 1,172,776 -0.62(-2.87%)
May 04, 2021 21.79 22.15 20.78 21.69 2,148,526 -0.34(-1.56%)
May 03, 2021 22.02 22.30 21.65 22.04 1,220,016 +0.28(+1.28%)
Apr 30, 2021 21.58 22.15 21.40 21.76 1,306,009 -0.21(-0.96%)
Apr 29, 2021 21.86 22.12 21.45 21.97 1,332,031 +0.47(+2.18%)
Apr 28, 2021 21.54 21.63 21.09 21.50 1,349,762 -0.32(-1.45%)
Apr 27, 2021 21.70 22.07 21.26 21.82 1,294,127 +0.33(+1.56%)
Apr 26, 2021 21.35 21.88 21.35 21.48 1,155,583 +0.31(+1.45%)
Apr 23, 2021 20.53 21.23 20.40 21.18 1,040,481 +0.76(+3.70%)
Apr 22, 2021 20.78 21.35 20.30 20.42 1,741,955 -0.27(-1.29%)
Apr 21, 2021 19.70 20.72 19.43 20.69 1,210,361 +0.78(+3.94%)
Apr 20, 2021 20.81 20.81 19.35 19.90 1,898,181 -1.24(-5.88%)
Apr 19, 2021 21.39 21.43 20.76 21.15 1,323,794 -0.41(-1.91%)
Apr 16, 2021 21.59 21.90 21.07 21.56 1,260,657 +0.00(+0.00%)
Apr 15, 2021 21.83 21.89 21.17 21.56 1,081,169 -0.07(-0.31%)
Apr 14, 2021 21.46 22.24 21.45 21.63 1,534,842 +0.25(+1.16%)
Apr 13, 2021 21.22 21.59 20.67 21.38 1,593,400 -0.21(-0.98%)
Apr 12, 2021 21.37 21.62 20.93 21.59 911,219 +0.11(+0.53%)
Apr 09, 2021 21.23 21.48 20.96 21.47 958,764 +0.00(+0.00%)
Apr 08, 2021 21.10 21.47 20.55 21.47 1,232,694 +0.46(+2.19%)
Apr 07, 2021 21.23 21.45 20.66 21.01 1,054,175 -0.29(-1.35%)
Apr 06, 2021 21.40 21.66 21.22 21.30 1,354,348 -0.28(-1.29%)
Apr 05, 2021 21.05 21.71 21.05 21.58 1,702,414 +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.