Skip to main content

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

27.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 28.11 28.14 27.64 27.85 120,400 +0.11(+0.40%)
Jun 11, 2024 28.15 28.15 27.37 27.74 89,112 -0.74(-2.60%)
Jun 10, 2024 28.56 28.73 28.31 28.48 60,411 -0.16(-0.56%)
Jun 07, 2024 28.61 29.25 28.61 28.64 115,976 -0.29(-1.00%)
Jun 06, 2024 29.25 29.25 28.75 28.93 94,789 -0.37(-1.26%)
Jun 05, 2024 28.88 29.35 28.33 29.30 128,140 +0.37(+1.28%)
Jun 04, 2024 28.76 29.01 28.19 28.93 148,059 +18.76(+184.46%)
Jun 03, 2024 28.75 29.28 0.2700 10.17 94,271 -18.39(-64.39%)
May 31, 2024 27.20 28.56 27.19 28.56 160,543 +1.37(+5.04%)
May 30, 2024 26.73 27.28 26.70 27.19 119,270 +0.71(+2.68%)
May 29, 2024 27.01 27.33 26.41 26.48 110,706 -1.04(-3.78%)
May 28, 2024 28.40 28.40 27.31 27.52 107,411 -0.76(-2.69%)
May 24, 2024 27.81 28.28 27.57 28.28 85,306 +0.81(+2.95%)
May 23, 2024 29.09 29.14 27.36 27.47 271,107 -1.65(-5.67%)
May 22, 2024 28.95 29.21 28.59 29.12 84,305 +0.11(+0.38%)
May 21, 2024 28.83 29.16 28.75 29.01 63,203 +0.14(+0.48%)
May 20, 2024 28.53 29.06 28.42 28.87 124,397 +0.51(+1.80%)
May 17, 2024 27.90 28.36 27.79 28.36 86,548 +0.34(+1.21%)
May 16, 2024 27.68 28.37 27.68 28.02 142,267 +0.28(+1.01%)
May 15, 2024 28.01 28.02 27.56 27.74 83,669 -0.11(-0.39%)
May 14, 2024 27.83 28.07 27.67 27.85 80,424 +0.13(+0.47%)
May 13, 2024 28.32 28.64 27.66 27.72 118,661 -0.42(-1.49%)
May 10, 2024 28.63 28.64 28.06 28.14 110,332 -0.25(-0.88%)
May 09, 2024 27.60 28.39 27.58 28.39 168,951 +0.77(+2.79%)
May 08, 2024 27.13 27.72 27.08 27.62 115,848 +0.39(+1.43%)
May 07, 2024 26.96 27.23 26.80 27.23 118,952 -0.04(-0.15%)
May 06, 2024 27.06 27.51 26.81 27.27 219,328 +0.63(+2.36%)
May 03, 2024 26.70 26.89 26.17 26.64 153,745 +0.23(+0.87%)
May 02, 2024 25.80 26.41 25.58 26.41 241,397 +1.13(+4.47%)
May 01, 2024 25.00 26.01 24.91 25.28 203,797 +0.14(+0.56%)
Apr 30, 2024 25.81 26.15 25.11 25.14 143,186 -0.76(-2.93%)
Apr 29, 2024 25.20 25.90 25.11 25.90 208,994 +0.92(+3.68%)
Apr 26, 2024 24.71 25.22 24.59 24.98 167,733 +0.29(+1.17%)
Apr 25, 2024 23.71 24.81 23.47 24.69 268,244 +0.27(+1.11%)
Apr 24, 2024 25.50 25.70 24.06 24.42 346,588 -0.52(-2.09%)
Apr 23, 2024 24.78 25.42 24.62 24.94 301,224 +0.49(+2.00%)
Apr 22, 2024 24.52 24.98 24.25 24.45 365,086 +0.26(+1.07%)
Apr 19, 2024 24.12 24.59 24.07 24.19 263,231 +0.32(+1.34%)
Apr 18, 2024 23.84 24.65 23.83 23.87 312,676 -0.06(-0.25%)
Apr 17, 2024 24.41 24.47 23.46 23.93 301,923 -0.11(-0.46%)
Apr 16, 2024 23.73 24.37 23.70 24.04 233,699 +0.34(+1.43%)
Apr 15, 2024 25.08 25.09 23.61 23.70 384,111 -0.37(-1.54%)
Apr 12, 2024 24.91 25.30 23.86 24.07 279,331 -0.87(-3.49%)
Apr 11, 2024 25.00 25.26 24.18 24.94 255,423 -0.01(-0.04%)
Apr 10, 2024 24.37 25.03 24.15 24.95 324,105 -0.29(-1.15%)
Apr 09, 2024 25.89 26.14 24.84 25.24 483,202 -0.93(-3.55%)
Apr 08, 2024 26.38 26.62 26.07 26.17 205,409 -0.08(-0.30%)
Apr 05, 2024 25.70 26.28 25.60 26.25 229,266 +0.65(+2.54%)
Apr 04, 2024 25.81 26.14 25.37 25.60 442,700 +0.30(+1.19%)
Apr 03, 2024 25.51 25.80 25.15 25.30 165,738 -0.40(-1.56%)
Apr 02, 2024 25.83 25.86 25.54 25.70 125,395 -0.35(-1.34%)
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.