Indicators

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

34.41 +0.42 (+1.22%)

Streaming Delayed Price Updated: 12:39 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.64	12.94	12.08	12.63	2,629,187	-0.50(-3.79%)
May 28, 2020	14.35	14.36	13.05	13.13	4,639,547	-0.14(-1.08%)
May 27, 2020	12.52	13.30	11.99	13.27	3,681,584	+1.75(+15.19%)
May 26, 2020	11.50	11.87	11.33	11.52	2,179,132	+1.23(+11.99%)
May 22, 2020	10.52	10.64	9.977	10.29	1,009,930	-0.05(-0.46%)
May 21, 2020	9.974	10.58	9.831	10.34	1,782,803	+0.62(+6.40%)
May 20, 2020	10.07	10.17	9.697	9.716	1,459,998	+0.17(+1.80%)
May 19, 2020	9.946	10.30	9.515	9.544	1,680,694	-0.46(-4.59%)
May 18, 2020	9.085	10.16	9.085	10.00	2,201,926	+1.87(+23.06%)
May 15, 2020	7.909	8.310	7.823	8.129	1,024,466	-0.12(-1.51%)
May 14, 2020	7.918	8.253	7.316	8.253	1,825,529	-0.09(-1.03%)
May 13, 2020	9.085	9.123	8.081	8.339	1,782,422	-0.81(-8.88%)
May 12, 2020	9.974	10.09	9.142	9.152	1,224,794	-0.69(-7.00%)
May 11, 2020	10.02	10.06	9.620	9.840	1,036,435	-0.45(-4.37%)
May 08, 2020	9.563	10.35	9.563	10.29	1,455,291	+1.07(+11.62%)
May 07, 2020	9.219	9.592	9.047	9.219	1,301,892	+0.30(+3.32%)
May 06, 2020	9.611	9.706	8.874	8.922	1,103,109	-0.59(-6.23%)
May 05, 2020	10.04	10.12	9.467	9.515	1,057,295	-0.03(-0.30%)
May 04, 2020	9.582	9.620	8.989	9.544	1,875,521	-0.59(-5.85%)

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.