Skip to main content

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

26.65 +0.02 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.00 26.65 25.92 26.63 200,680 +0.98(+3.82%)
Mar 26, 2024 25.86 25.94 25.59 25.65 127,241 -0.14(-0.54%)
Mar 25, 2024 26.29 26.41 25.70 25.79 146,612 +0.06(+0.23%)
Mar 22, 2024 25.52 25.95 25.52 25.73 149,316 +0.28(+1.10%)
Mar 21, 2024 25.76 25.89 25.39 25.45 141,648 +0.08(+0.32%)
Mar 20, 2024 24.38 25.49 24.38 25.37 245,544 +0.87(+3.55%)
Mar 19, 2024 24.09 24.50 24.06 24.50 129,494 +0.61(+2.56%)
Mar 18, 2024 23.98 24.08 23.53 23.89 120,409 -0.12(-0.50%)
Mar 15, 2024 23.43 24.16 23.43 24.01 164,274 +0.33(+1.39%)
Mar 14, 2024 24.02 24.33 23.33 23.68 223,723 -0.17(-0.71%)
Mar 13, 2024 23.69 24.08 23.57 23.85 116,241 +0.03(+0.13%)
Mar 12, 2024 24.09 24.09 23.35 23.82 230,309 -0.57(-2.33%)
Mar 11, 2024 24.96 24.96 24.06 24.39 171,917 -0.73(-2.90%)
Mar 08, 2024 25.57 25.83 24.85 25.12 161,991 -0.45(-1.75%)
Mar 07, 2024 25.57 25.77 25.32 25.56 134,883 +0.14(+0.55%)
Mar 06, 2024 25.16 25.62 25.02 25.42 182,182 +0.49(+1.96%)
Mar 05, 2024 25.03 25.63 24.67 24.94 197,667 -0.07(-0.28%)
Mar 04, 2024 24.51 25.15 24.48 25.01 252,689 +0.54(+2.20%)
Mar 01, 2024 24.42 24.59 24.04 24.47 254,867 +0.04(+0.16%)
Feb 29, 2024 24.73 24.80 24.07 24.43 209,466 -0.18(-0.73%)
Feb 28, 2024 23.66 24.91 23.61 24.61 347,697 +0.91(+3.83%)
Feb 27, 2024 23.60 23.70 23.28 23.70 118,041 +0.11(+0.47%)
Feb 26, 2024 23.81 23.99 23.58 23.59 115,943 -0.13(-0.55%)
Feb 23, 2024 23.49 23.85 23.32 23.72 114,225 +0.22(+0.93%)
Feb 22, 2024 23.37 23.60 23.05 23.50 149,335 +0.27(+1.16%)
Feb 21, 2024 23.17 23.39 22.91 23.23 142,399 +0.04(+0.17%)
Feb 20, 2024 23.19 23.67 23.01 23.19 133,296 -0.13(-0.56%)
Feb 16, 2024 23.61 23.76 23.25 23.32 121,686 -0.34(-1.43%)
Feb 15, 2024 23.34 23.78 23.26 23.66 175,847 +0.47(+2.02%)
Feb 14, 2024 22.93 23.22 22.71 23.19 271,616 +0.71(+3.15%)
Feb 13, 2024 22.50 22.76 21.96 22.48 325,834 -0.53(-2.30%)
Feb 12, 2024 22.87 23.30 22.81 23.01 155,834 +0.17(+0.74%)
Feb 09, 2024 22.84 22.99 22.59 22.84 151,964 +0.07(+0.31%)
Feb 08, 2024 23.18 23.25 22.54 22.77 176,749 -0.31(-1.34%)
Feb 07, 2024 22.71 23.34 22.64 23.08 286,273 +0.52(+2.30%)
Feb 06, 2024 22.02 22.70 21.82 22.56 156,080 +0.47(+2.12%)
Feb 05, 2024 21.87 22.26 21.37 22.09 268,660 -0.23(-1.03%)
Feb 02, 2024 22.17 22.58 21.84 22.32 222,552 -0.10(-0.44%)
Feb 01, 2024 22.29 22.42 21.50 22.42 338,350 +0.55(+2.51%)
Jan 31, 2024 21.85 22.50 21.75 21.87 315,175 +0.31(+1.43%)
Jan 30, 2024 21.69 21.71 21.33 21.57 137,318 -0.15(-0.69%)
Jan 29, 2024 21.70 21.80 21.34 21.72 163,829 +0.15(+0.69%)
Jan 26, 2024 21.55 21.96 21.28 21.57 189,247 +0.20(+0.93%)
Jan 25, 2024 21.65 21.69 20.76 21.37 450,180 -0.56(-2.55%)
Jan 24, 2024 21.99 22.51 21.83 21.92 293,037 +0.11(+0.50%)
Jan 23, 2024 22.19 22.82 21.66 21.82 388,409 +0.11(+0.51%)
Jan 22, 2024 21.59 21.89 21.45 21.71 250,756 +0.24(+1.11%)
Jan 19, 2024 21.36 21.54 20.88 21.47 239,374 +0.23(+1.08%)
Jan 18, 2024 20.54 21.26 20.28 21.24 274,701 +0.99(+4.87%)
Jan 17, 2024 20.07 20.85 20.04 20.25 215,687 +0.02(+0.10%)
Jan 16, 2024 21.39 21.39 20.01 20.23 483,310 -1.66(-7.56%)
Jan 12, 2024 21.68 21.91 21.53 21.88 217,711 +0.45(+2.09%)
Jan 11, 2024 21.94 21.97 21.06 21.44 338,888 -0.48(-2.18%)
Jan 10, 2024 21.71 22.13 21.69 21.91 159,317 +0.43(+2.00%)
Jan 09, 2024 21.52 21.59 21.09 21.49 376,443 -0.51(-2.31%)
Jan 08, 2024 21.43 22.13 20.98 21.99 514,395 -0.75(-3.29%)
Jan 05, 2024 22.72 22.96 22.43 22.74 163,419 +0.01(+0.04%)
Jan 04, 2024 22.96 23.51 22.70 22.73 201,015 +0.03(+0.13%)
Jan 03, 2024 23.41 23.89 22.66 22.70 420,784 -0.99(-4.17%)
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.