Skip to main content

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

26.06 +0.01 (+0.04%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 21.03 21.10 20.51 20.56 164,477 -0.47(-2.24%)
Feb 27, 2023 21.33 21.61 20.86 21.03 171,114 +0.07(+0.33%)
Feb 24, 2023 20.78 21.01 20.55 20.96 202,067 -0.37(-1.74%)
Feb 23, 2023 21.50 21.83 20.78 21.34 253,500 +0.04(+0.18%)
Feb 22, 2023 21.09 21.62 21.06 21.30 283,700 +0.22(+1.02%)
Feb 21, 2023 21.66 21.96 20.97 21.08 297,910 -0.63(-2.89%)
Feb 17, 2023 21.24 21.76 21.02 21.71 352,422 +0.25(+1.19%)
Feb 16, 2023 21.56 22.17 21.34 21.45 256,468 -0.76(-3.44%)
Feb 15, 2023 21.66 22.24 21.60 22.22 240,736 +0.21(+0.93%)
Feb 14, 2023 21.45 22.20 21.19 22.01 461,195 +0.46(+2.14%)
Feb 13, 2023 21.48 21.73 21.05 21.55 420,015 +0.43(+2.04%)
Feb 10, 2023 20.29 21.18 20.29 21.12 228,576 +0.71(+3.46%)
Feb 09, 2023 21.03 21.19 20.25 20.42 273,628 -0.36(-1.74%)
Feb 08, 2023 20.65 21.00 20.50 20.78 95,941 -0.20(-0.93%)
Feb 07, 2023 20.52 21.09 19.78 20.97 285,477 +0.52(+2.54%)
Feb 06, 2023 19.98 20.59 19.98 20.46 192,828 +0.38(+1.90%)
Feb 03, 2023 20.17 20.74 19.94 20.07 222,199 -0.34(-1.68%)
Feb 02, 2023 20.89 20.91 20.18 20.42 346,610 -0.37(-1.79%)
Feb 01, 2023 20.64 21.20 20.21 20.79 291,509 +0.07(+0.33%)
Jan 31, 2023 19.99 20.73 19.78 20.72 267,202 +0.79(+3.98%)
Jan 30, 2023 20.14 20.63 19.86 19.93 285,995 -0.34(-1.69%)
Jan 27, 2023 20.13 20.72 19.99 20.27 378,279 +0.06(+0.29%)
Jan 26, 2023 20.08 20.33 19.53 20.21 406,084 +0.49(+2.48%)
Jan 25, 2023 19.05 19.77 18.67 19.72 371,788 +0.29(+1.51%)
Jan 24, 2023 18.63 19.59 18.13 19.43 474,528 +0.75(+4.04%)
Jan 23, 2023 18.27 18.87 18.12 18.67 308,751 +0.62(+3.42%)
Jan 20, 2023 17.80 18.08 17.46 18.06 323,904 +0.40(+2.27%)
Jan 19, 2023 18.06 18.29 17.62 17.65 334,827 -0.69(-3.74%)
Jan 18, 2023 19.50 19.56 18.32 18.34 512,578 -1.04(-5.36%)
Jan 17, 2023 19.69 19.96 19.31 19.38 196,032 -0.27(-1.40%)
Jan 13, 2023 19.28 19.96 19.18 19.65 403,460 -0.73(-3.60%)
Jan 12, 2023 20.06 20.51 19.74 20.39 314,489 +0.51(+2.56%)
Jan 11, 2023 19.78 19.96 19.47 19.88 188,394 +0.31(+1.60%)
Jan 10, 2023 19.18 19.74 19.00 19.56 265,881 +0.29(+1.53%)
Jan 09, 2023 20.62 20.62 18.99 19.27 389,744 -1.14(-5.57%)
Jan 06, 2023 19.77 21.03 19.68 20.41 743,894 +0.87(+4.46%)
Jan 05, 2023 19.32 19.67 19.13 19.53 229,908 -0.13(-0.65%)
Jan 04, 2023 19.40 20.00 19.18 19.66 322,287 +0.34(+1.77%)
Jan 03, 2023 19.71 19.71 18.95 19.32 274,534 -0.19(-0.95%)
Dec 30, 2022 19.18 19.60 18.89 19.50 220,614 +0.09(+0.45%)
Dec 29, 2022 18.99 19.53 18.94 19.42 314,487 +0.62(+3.28%)
Dec 28, 2022 19.28 19.50 18.74 18.80 236,415 -0.40(-2.09%)
Dec 27, 2022 19.17 19.66 19.08 19.20 239,879 +0.13(+0.67%)
Dec 23, 2022 18.74 19.10 18.42 19.07 206,095 +0.39(+2.10%)
Dec 22, 2022 19.45 19.48 17.87 18.68 406,854 -1.05(-5.31%)
Dec 21, 2022 19.26 19.78 19.09 19.73 319,573 +0.91(+4.84%)
Dec 20, 2022 18.30 19.17 18.30 18.82 211,077 +0.45(+2.46%)
Dec 19, 2022 18.83 19.08 18.15 18.37 227,835 -0.36(-1.93%)
Dec 16, 2022 18.31 18.85 17.96 18.73 263,002 +0.24(+1.32%)
Dec 15, 2022 19.31 19.34 18.04 18.48 389,818 -1.13(-5.78%)
Dec 14, 2022 19.54 20.13 19.26 19.62 306,393 +0.21(+1.11%)
Dec 13, 2022 20.76 20.76 19.21 19.40 313,498 -0.08(-0.40%)
Dec 12, 2022 18.84 19.50 18.84 19.48 250,499 +0.78(+4.18%)
Dec 09, 2022 19.14 19.63 18.70 18.70 324,301 -0.55(-2.84%)
Dec 08, 2022 19.34 19.93 19.07 19.25 343,876 +0.34(+1.81%)
Dec 07, 2022 19.05 19.48 18.81 18.91 370,921 -0.21(-1.07%)
Dec 06, 2022 20.40 20.44 18.75 19.11 364,269 -1.09(-5.42%)
Dec 05, 2022 20.40 20.67 20.07 20.20 362,852 -0.66(-3.18%)
Dec 02, 2022 19.21 20.96 19.08 20.87 715,151 +1.06(+5.33%)
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.