Skip to main content

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

25.92 -0.13 (-0.50%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 28.86 28.87 28.04 28.22 17,383 -0.41(-1.44%)
Jul 28, 2017 27.75 28.64 27.75 28.64 17,884 +0.95(+3.43%)
Jul 27, 2017 28.29 28.29 27.35 27.69 16,653 -0.32(-1.13%)
Jul 26, 2017 28.32 28.91 27.82 28.00 13,995 +0.05(+0.16%)
Jul 25, 2017 28.45 28.79 27.77 27.96 20,954 -0.01(-0.03%)
Jul 24, 2017 27.78 27.99 27.69 27.97 16,563 +0.17(+0.63%)
Jul 21, 2017 27.54 27.79 27.30 27.79 16,637 +0.24(+0.87%)
Jul 20, 2017 28.13 28.13 27.55 27.55 38,023 -0.02(-0.07%)
Jul 19, 2017 27.28 27.67 27.28 27.57 21,200 +0.54(+2.00%)
Jul 18, 2017 27.60 27.60 27.01 27.03 10,171 -0.37(-1.34%)
Jul 17, 2017 27.54 27.64 27.08 27.40 24,276 +0.03(+0.10%)
Jul 14, 2017 27.15 27.43 27.07 27.37 22,589 +0.66(+2.47%)
Jul 13, 2017 26.89 27.08 26.47 26.71 13,655 -0.23(-0.85%)
Jul 12, 2017 26.94 27.43 26.90 26.94 28,308 +0.30(+1.14%)
Jul 11, 2017 26.27 26.65 25.93 26.64 19,328 +0.41(+1.57%)
Jul 10, 2017 26.27 26.59 25.91 26.22 11,560 +0.21(+0.79%)
Jul 07, 2017 25.57 26.21 25.39 26.02 15,385 +0.87(+3.45%)
Jul 06, 2017 25.54 25.83 25.14 25.15 21,735 -0.71(-2.73%)
Jul 05, 2017 25.31 25.88 25.17 25.86 35,776 +0.70(+2.77%)
Jul 03, 2017 25.01 25.28 25.00 25.16 11,098 +0.54(+2.21%)
Jun 30, 2017 24.33 24.79 24.29 24.62 7,462 +0.50(+2.08%)
Jun 29, 2017 24.78 24.78 23.64 24.12 12,357 -0.65(-2.62%)
Jun 28, 2017 23.64 24.78 23.64 24.76 7,294 +1.12(+4.73%)
Jun 27, 2017 24.10 24.20 23.64 23.64 16,600 -0.50(-2.09%)
Jun 26, 2017 24.63 24.89 24.14 24.15 22,724 -0.14(-0.57%)
Jun 23, 2017 24.06 24.78 23.91 24.29 42,177 -0.08(-0.34%)
Jun 22, 2017 24.56 24.61 24.37 24.37 13,114 -0.24(-0.97%)
Jun 21, 2017 24.78 25.26 24.51 24.61 15,467 -0.35(-1.40%)
Jun 20, 2017 25.87 25.87 24.96 24.96 27,288 -0.61(-2.40%)
Jun 19, 2017 25.47 25.67 25.28 25.57 24,246 +0.50(+2.01%)
Jun 16, 2017 25.11 25.32 25.07 25.07 2,880 +0.04(+0.15%)
Jun 15, 2017 24.88 25.07 24.62 25.03 4,365 +0.10(+0.40%)
Jun 14, 2017 25.20 25.24 24.80 24.93 8,796 +0.06(+0.26%)
Jun 13, 2017 24.10 24.98 24.10 24.87 5,922 +0.50(+2.03%)
Jun 12, 2017 25.56 25.56 24.05 24.37 16,140 -0.43(-1.74%)
Jun 09, 2017 25.04 25.91 24.56 24.80 11,889 +0.05(+0.19%)
Jun 08, 2017 23.87 24.92 23.87 24.76 16,846 +0.56(+2.31%)
Jun 07, 2017 24.19 24.30 23.98 24.20 15,205 -0.08(-0.34%)
Jun 06, 2017 24.46 24.63 24.04 24.28 15,117 -0.62(-2.51%)
Jun 05, 2017 25.82 25.90 24.85 24.90 27,315 -0.80(-3.11%)
Jun 02, 2017 25.71 26.07 25.30 25.70 22,182 +0.56(+2.23%)
Jun 01, 2017 25.21 25.22 24.61 25.14 16,277 +0.27(+1.07%)
May 31, 2017 24.64 24.87 24.00 24.87 30,417 +0.53(+2.19%)
May 30, 2017 24.61 24.76 24.20 24.34 18,767 -0.41(-1.68%)
May 26, 2017 24.78 24.88 24.60 24.76 32,212 -0.04(-0.15%)
May 25, 2017 24.60 24.79 24.31 24.79 39,631 +0.68(+2.82%)
May 24, 2017 24.16 24.36 23.86 24.11 33,254 +0.52(+2.22%)
May 23, 2017 23.45 23.73 23.09 23.59 110,249 +0.30(+1.28%)
May 22, 2017 24.46 24.53 23.19 23.29 58,915 +0.61(+2.71%)
May 19, 2017 22.03 22.90 22.03 22.68 14,604 +0.96(+4.42%)
May 18, 2017 21.14 21.96 21.14 21.72 2,614 -0.12(-0.55%)
May 17, 2017 22.47 22.47 21.84 21.84 5,554 -1.23(-5.33%)
May 16, 2017 23.27 23.27 23.07 23.07 1,355 +0.12(+0.52%)
May 15, 2017 22.95 22.95 22.95 22.95 1,033 +0.28(+1.26%)
May 12, 2017 23.03 23.03 22.63 22.66 5,689 -0.28(-1.20%)
May 11, 2017 22.29 23.01 22.29 22.94 2,517 +0.05(+0.20%)
May 10, 2017 23.56 23.56 22.61 22.89 4,385 -0.37(-1.60%)
May 09, 2017 23.63 23.63 23.26 23.26 3,903 +0.08(+0.34%)
May 08, 2017 23.64 23.64 23.08 23.19 5,133 -0.08(-0.34%)
May 05, 2017 22.95 23.26 22.91 23.26 10,631 +0.75(+3.34%)
May 04, 2017 22.90 22.90 22.51 22.51 1,219 -0.08(-0.38%)
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.