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 (%)
Feb 28, 2020 37.85 39.21 35.49 38.81 305,960 -3.07(-7.32%)
Feb 27, 2020 45.36 46.40 41.01 41.88 137,320 -5.56(-11.72%)
Feb 26, 2020 48.33 51.74 47.20 47.44 159,965 -0.84(-1.74%)
Feb 25, 2020 57.18 57.18 47.86 48.28 168,092 -8.50(-14.98%)
Feb 24, 2020 57.67 58.25 56.09 56.79 89,914 -5.60(-8.97%)
Feb 21, 2020 62.48 62.48 60.77 62.38 20,446 -0.64(-1.02%)
Feb 20, 2020 63.72 64.66 61.18 63.03 49,090 -1.14(-1.78%)
Feb 19, 2020 64.99 65.47 64.03 64.17 60,535 -0.29(-0.45%)
Feb 18, 2020 65.47 65.55 64.03 64.46 33,099 -1.54(-2.34%)
Feb 14, 2020 66.89 66.89 65.37 66.00 33,159 -0.41(-0.62%)
Feb 13, 2020 66.58 67.70 66.41 66.41 21,001 -1.01(-1.50%)
Feb 12, 2020 67.53 67.64 66.21 67.43 44,838 +0.87(+1.31%)
Feb 11, 2020 68.04 68.23 66.25 66.55 42,401 -0.14(-0.20%)
Feb 10, 2020 65.13 67.01 64.98 66.69 59,644 +1.27(+1.95%)
Feb 07, 2020 65.17 66.14 64.63 65.41 58,479 -0.35(-0.53%)
Feb 06, 2020 63.80 66.16 63.10 65.76 112,139 +2.24(+3.52%)
Feb 05, 2020 62.15 63.53 60.90 63.53 85,985 +2.96(+4.89%)
Feb 04, 2020 59.13 60.72 59.13 60.56 30,911 +2.95(+5.13%)
Feb 03, 2020 58.20 59.65 57.58 57.61 23,541 -0.36(-0.62%)
Jan 31, 2020 60.97 60.97 57.30 57.97 61,128 -3.68(-5.97%)
Jan 30, 2020 60.45 61.65 59.28 61.65 38,457 +0.06(+0.09%)
Jan 29, 2020 62.30 63.16 60.94 61.59 37,630 +0.25(+0.42%)
Jan 28, 2020 60.04 62.11 59.34 61.34 27,202 +1.47(+2.46%)
Jan 27, 2020 58.41 60.86 58.02 59.86 48,521 -1.43(-2.34%)
Jan 24, 2020 61.54 62.17 59.33 61.30 67,590 +0.34(+0.56%)
Jan 23, 2020 58.60 61.18 58.60 60.96 36,297 +1.87(+3.16%)
Jan 22, 2020 60.21 60.54 58.51 59.09 56,687 -1.25(-2.07%)
Jan 21, 2020 60.92 62.00 58.29 60.34 98,800 -1.40(-2.28%)
Jan 17, 2020 63.05 63.05 61.55 61.74 50,746 -0.96(-1.52%)
Jan 16, 2020 61.33 62.77 61.33 62.69 61,555 +2.00(+3.30%)
Jan 15, 2020 60.06 61.64 60.06 60.69 41,212 +0.42(+0.70%)
Jan 14, 2020 60.32 61.12 59.23 60.27 59,999 -0.09(-0.14%)
Jan 13, 2020 59.53 60.74 59.42 60.36 48,080 +1.53(+2.60%)
Jan 10, 2020 61.43 61.43 58.65 58.82 109,226 -2.43(-3.96%)
Jan 09, 2020 60.42 61.99 60.20 61.25 63,178 +1.31(+2.19%)
Jan 08, 2020 61.79 61.79 59.84 59.94 123,800 -1.17(-1.92%)
Jan 07, 2020 60.41 61.79 59.06 61.11 93,966 +0.73(+1.20%)
Jan 06, 2020 61.52 61.52 59.24 60.38 126,951 +0.25(+0.41%)
Jan 03, 2020 60.49 60.49 57.97 60.14 173,850 +1.93(+3.31%)
Jan 02, 2020 55.32 58.21 55.26 58.21 81,572 +3.88(+7.14%)
Dec 31, 2019 54.75 55.08 53.85 54.33 59,009 -0.59(-1.07%)
Dec 30, 2019 55.59 55.59 54.49 54.92 40,894 -0.61(-1.10%)
Dec 27, 2019 56.31 56.31 55.45 55.53 48,839 -0.36(-0.64%)
Dec 26, 2019 56.23 56.34 55.45 55.89 38,391 -0.27(-0.49%)
Dec 24, 2019 57.45 57.45 56.16 56.16 36,232 -1.02(-1.78%)
Dec 23, 2019 56.76 57.68 56.76 57.18 71,070 +1.80(+3.24%)
Dec 20, 2019 55.49 55.67 54.89 55.39 29,145 +0.63(+1.15%)
Dec 19, 2019 54.02 54.89 53.78 54.75 57,518 +0.87(+1.61%)
Dec 18, 2019 55.32 55.32 53.77 53.89 41,985 -1.06(-1.92%)
Dec 17, 2019 55.71 55.74 54.02 54.94 80,999 -1.10(-1.97%)
Dec 16, 2019 56.00 57.17 55.75 56.05 61,626 -1.30(-2.27%)
Dec 13, 2019 57.40 58.73 56.99 57.35 23,528 -0.55(-0.95%)
Dec 12, 2019 57.75 58.60 57.25 57.90 44,944 +0.23(+0.40%)
Dec 11, 2019 56.40 57.74 55.62 57.67 67,100 +1.01(+1.78%)
Dec 10, 2019 56.94 57.45 56.55 56.66 18,711 -0.31(-0.55%)
Dec 09, 2019 58.15 58.15 56.92 56.97 24,945 -1.35(-2.31%)
Dec 06, 2019 58.35 58.58 57.56 58.32 29,039 +1.92(+3.40%)
Dec 05, 2019 56.96 56.96 56.13 56.41 13,303 +0.09(+0.15%)
Dec 04, 2019 56.97 58.15 56.32 56.32 30,463 +0.24(+0.42%)
Dec 03, 2019 54.87 56.37 54.73 56.08 37,740 -0.65(-1.15%)
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.