Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

35.60 +1.18 (+3.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.00 12.12 10.85 11.31 1,426,969 -0.80(-6.63%)
Apr 29, 2020 11.76 12.57 11.39 12.12 2,108,871 +1.17(+10.66%)
Apr 28, 2020 10.95 11.36 10.47 10.95 1,191,469 +0.61(+5.92%)
Apr 27, 2020 10.17 10.50 9.812 10.34 1,155,689 +0.44(+4.44%)
Apr 24, 2020 10.18 10.20 9.476 9.898 1,113,559 -0.15(-1.52%)
Apr 23, 2020 10.21 10.67 9.993 10.05 963,354 +0.10(+0.96%)
Apr 22, 2020 10.39 10.39 9.898 9.955 548,395 +0.25(+2.56%)
Apr 21, 2020 10.18 10.49 9.544 9.706 1,214,166 -1.07(-9.94%)
Apr 20, 2020 11.12 11.58 10.76 10.78 948,894 -1.03(-8.74%)
Apr 17, 2020 11.38 11.92 11.00 11.81 1,559,129 +1.94(+19.67%)
Apr 16, 2020 10.29 10.35 9.573 9.869 860,184 -0.50(-4.80%)
Apr 15, 2020 10.64 10.64 9.515 10.37 1,228,798 -1.25(-10.78%)
Apr 14, 2020 11.40 11.64 10.65 11.62 943,646 +1.05(+9.96%)
Apr 13, 2020 11.60 11.60 10.17 10.57 1,116,316 -1.03(-8.90%)
Apr 09, 2020 11.52 12.22 11.28 11.60 1,408,863 +0.99(+9.38%)
Apr 08, 2020 9.993 10.96 9.802 10.61 1,144,111 +1.12(+11.79%)
Apr 07, 2020 11.56 11.69 9.391 9.487 1,595,718 -0.42(-4.25%)
Apr 06, 2020 9.123 10.09 9.094 9.907 1,388,569 +1.95(+24.52%)
Apr 03, 2020 8.023 8.363 7.784 7.956 380,946 -0.01(-0.12%)
Apr 02, 2020 8.004 8.698 7.650 7.966 681,692 -0.03(-0.36%)
Apr 01, 2020 8.186 8.588 7.708 7.995 905,602 -1.54(-16.15%)
Mar 31, 2020 10.04 10.55 9.420 9.534 721,904 -0.76(-7.34%)
Mar 30, 2020 10.31 10.52 9.381 10.29 1,172,189 -0.34(-3.24%)
Mar 27, 2020 11.95 12.07 10.52 10.63 2,092,851 -2.59(-19.60%)
Mar 26, 2020 10.82 13.34 10.74 13.23 2,888,806 +3.12(+30.84%)
Mar 25, 2020 11.00 11.09 8.272 10.11 2,836,854 +2.37(+30.65%)
Mar 24, 2020 7.287 8.129 6.933 7.736 1,389,749 +1.91(+32.84%)
Mar 23, 2020 6.598 6.739 4.908 5.824 1,002,676 -0.43(-6.94%)
Mar 20, 2020 7.183 7.778 6.088 6.258 625,275 -0.66(-9.55%)
Mar 19, 2020 6.183 7.117 5.427 6.919 689,454 +0.28(+4.27%)
Mar 18, 2020 7.532 7.589 4.786 6.636 1,178,730 -2.89(-30.33%)
Mar 17, 2020 9.618 10.18 7.211 9.524 601,771 +0.50(+5.54%)
Mar 16, 2020 11.04 11.88 8.967 9.024 557,863 -6.92(-43.40%)
Mar 13, 2020 17.46 17.46 13.29 15.94 422,288 +2.44(+18.10%)
Mar 12, 2020 15.08 17.64 13.48 13.50 496,978 -6.71(-33.20%)
Mar 11, 2020 25.31 25.95 19.47 20.21 340,923 -7.35(-26.67%)
Mar 10, 2020 28.32 28.32 23.76 27.56 176,743 +2.54(+10.14%)
Mar 09, 2020 27.85 28.50 23.69 25.02 208,395 -9.61(-27.75%)
Mar 06, 2020 32.89 35.02 31.63 34.63 191,439 -1.52(-4.20%)
Mar 05, 2020 41.60 41.71 35.40 36.15 396,243 -8.74(-19.47%)
Mar 04, 2020 42.47 45.03 40.67 44.89 109,606 +4.53(+11.23%)
Mar 03, 2020 43.22 45.78 39.91 40.36 148,435 -2.16(-5.08%)
Mar 02, 2020 39.95 42.52 37.26 42.52 177,265 +3.71(+9.56%)
Feb 28, 2020 37.85 39.21 35.49 38.81 305,963 -3.07(-7.32%)
Feb 27, 2020 45.35 46.40 41.01 41.88 137,322 -5.56(-11.72%)
Feb 26, 2020 48.33 51.74 47.20 47.44 159,967 -0.84(-1.74%)
Feb 25, 2020 57.18 57.18 47.86 48.28 168,094 -8.50(-14.98%)
Feb 24, 2020 57.67 58.25 56.09 56.79 89,915 -5.60(-8.97%)
Feb 21, 2020 62.48 62.48 60.77 62.38 20,447 -0.64(-1.02%)
Feb 20, 2020 63.72 64.66 61.17 63.02 49,090 -1.14(-1.78%)
Feb 19, 2020 64.99 65.46 64.03 64.17 60,535 -0.29(-0.45%)
Feb 18, 2020 65.47 65.54 64.03 64.46 33,099 -1.54(-2.34%)
Feb 14, 2020 66.89 66.89 65.37 66.00 33,160 -0.41(-0.62%)
Feb 13, 2020 66.58 67.70 66.41 66.41 21,002 -1.01(-1.50%)
Feb 12, 2020 67.53 67.64 66.21 67.43 44,839 +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 58,480 -0.35(-0.53%)
Feb 06, 2020 63.80 66.16 63.10 65.76 112,140 +2.24(+3.52%)
Feb 05, 2020 62.15 63.52 60.90 63.52 85,986 +2.96(+4.89%)
Feb 04, 2020 59.13 60.72 59.13 60.56 30,912 +2.95(+5.13%)
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.