Skip to main content

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

26.15 -0.06 (-0.23%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 47.31 50.46 47.31 50.23 120,261 +3.55(+7.60%)
Jul 30, 2018 48.65 49.15 46.58 46.68 52,682 -2.07(-4.25%)
Jul 27, 2018 49.35 50.11 48.16 48.75 43,463 -0.60(-1.21%)
Jul 26, 2018 48.29 49.87 47.86 49.35 113,768 +1.49(+3.10%)
Jul 25, 2018 47.00 47.96 45.35 47.86 82,417 +0.09(+0.20%)
Jul 24, 2018 47.63 49.04 46.61 47.77 87,105 +0.99(+2.12%)
Jul 23, 2018 48.53 48.53 46.78 46.78 77,404 -1.56(-3.23%)
Jul 20, 2018 47.57 48.93 47.13 48.34 77,819 +0.16(+0.33%)
Jul 19, 2018 48.23 48.35 47.77 48.18 69,475 -0.41(-0.85%)
Jul 18, 2018 47.64 48.72 47.61 48.59 57,410 +0.96(+2.02%)
Jul 17, 2018 46.37 47.80 46.37 47.63 43,895 +0.80(+1.72%)
Jul 16, 2018 46.71 47.59 46.55 46.83 78,777 +0.43(+0.93%)
Jul 13, 2018 45.21 46.47 45.21 46.40 93,610 +1.19(+2.62%)
Jul 12, 2018 43.78 45.24 43.55 45.21 89,727 +2.24(+5.22%)
Jul 11, 2018 43.90 43.93 42.74 42.97 114,856 -1.97(-4.38%)
Jul 10, 2018 44.56 45.32 44.28 44.94 64,444 +0.49(+1.11%)
Jul 09, 2018 42.72 44.53 42.72 44.44 111,852 +2.15(+5.08%)
Jul 06, 2018 41.41 42.78 41.24 42.30 40,584 +0.23(+0.55%)
Jul 05, 2018 41.99 42.70 41.18 42.07 47,717 +0.17(+0.41%)
Jul 03, 2018 41.89 41.89 41.89 0 +0.07(+0.18%)
Jul 02, 2018 40.44 41.84 39.91 41.82 44,806 +0.25(+0.61%)
Jun 29, 2018 41.34 42.97 41.34 41.57 68,015 +0.28(+0.69%)
Jun 28, 2018 40.33 41.75 39.55 41.28 86,726 +0.59(+1.46%)
Jun 27, 2018 42.24 43.34 40.69 40.69 90,331 -0.84(-2.02%)
Jun 26, 2018 40.99 41.83 40.75 41.53 40,491 +0.49(+1.18%)
Jun 25, 2018 41.63 41.97 40.40 41.04 80,953 -1.22(-2.89%)
Jun 22, 2018 42.40 42.60 41.82 42.27 63,995 +0.43(+1.03%)
Jun 21, 2018 42.88 42.88 41.23 41.84 84,171 -1.37(-3.18%)
Jun 20, 2018 43.05 43.61 42.38 43.21 74,219 +0.55(+1.29%)
Jun 19, 2018 44.45 44.55 42.41 42.66 144,723 -3.20(-6.98%)
Jun 18, 2018 44.78 45.96 44.78 45.86 43,304 +0.15(+0.33%)
Jun 15, 2018 45.88 46.31 45.71 70,506 -0.60(-1.29%)
Jun 14, 2018 47.43 48.26 45.93 46.31 82,192 -1.10(-2.32%)
Jun 13, 2018 47.79 48.43 47.21 47.41 63,272 -0.77(-1.61%)
Jun 12, 2018 49.42 49.64 47.76 48.18 94,496 -1.45(-2.93%)
Jun 11, 2018 50.33 50.57 49.26 49.64 44,503 -0.56(-1.11%)
Jun 08, 2018 48.18 50.20 48.18 50.20 44,051 +1.05(+2.14%)
Jun 07, 2018 49.27 49.58 48.40 49.14 63,860 -0.03(-0.06%)
Jun 06, 2018 49.21 49.17 66,249 +1.29(+2.70%)
Jun 05, 2018 48.29 48.29 47.21 47.88 48,632 +0.03(+0.06%)
Jun 04, 2018 47.89 48.45 47.48 47.85 61,525 +0.55(+1.16%)
Jun 01, 2018 47.00 47.67 46.86 47.30 54,401 +1.25(+2.71%)
May 31, 2018 47.09 47.66 45.96 46.05 44,719 -1.74(-3.65%)
May 30, 2018 46.34 47.90 46.02 47.79 56,516 +1.88(+4.10%)
May 29, 2018 46.61 47.22 45.30 45.91 87,374 -1.78(-3.73%)
May 25, 2018 47.69 47.69 47.69 0 -0.67(-1.39%)
May 24, 2018 46.81 48.40 46.42 48.36 72,231 +0.90(+1.91%)
May 23, 2018 45.91 47.46 45.07 47.46 60,702 +1.13(+2.43%)
May 22, 2018 48.46 48.46 46.26 46.33 97,050 -2.04(-4.22%)
May 21, 2018 47.32 48.58 47.32 48.37 160,161 +2.10(+4.53%)
May 18, 2018 44.83 46.52 44.83 46.27 57,288 +0.98(+2.16%)
May 17, 2018 44.42 45.58 44.12 45.29 83,248 +0.92(+2.08%)
May 16, 2018 43.99 45.03 43.99 44.37 46,099 +0.02(+0.04%)
May 15, 2018 44.52 44.81 43.95 44.35 82,009 -0.71(-1.57%)
May 14, 2018 45.99 46.30 44.78 45.06 118,293 -0.80(-1.75%)
May 11, 2018 46.13 46.27 45.48 45.86 93,730 +0.28(+0.61%)
May 10, 2018 45.68 46.18 45.20 45.58 132,603 +0.15(+0.33%)
May 09, 2018 44.74 45.83 44.51 45.43 155,005 +1.34(+3.04%)
May 08, 2018 42.41 44.11 42.40 44.09 197,831 +1.89(+4.48%)
May 07, 2018 40.56 42.27 40.56 42.20 100,288 +1.70(+4.19%)
May 04, 2018 38.35 40.83 38.35 40.50 133,885 +1.32(+3.38%)
May 03, 2018 38.24 39.79 37.17 39.18 156,142 +0.08(+0.21%)
May 02, 2018 39.38 40.71 39.00 39.10 132,120 -0.65(-1.64%)
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.