Skip to main content

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

25.82 -0.23 (-0.88%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.27 16.40 15.66 15.70 399,267 -0.48(-2.95%)
Aug 30, 2022 17.07 17.14 15.93 16.17 535,966 -0.76(-4.49%)
Aug 29, 2022 16.78 17.31 16.46 16.93 299,895 -0.28(-1.64%)
Aug 26, 2022 18.91 19.03 17.18 17.22 441,915 -1.60(-8.49%)
Aug 25, 2022 17.91 18.81 17.83 18.81 255,655 +1.11(+6.27%)
Aug 24, 2022 17.43 17.80 17.43 17.70 217,702 +0.50(+2.89%)
Aug 23, 2022 17.11 17.50 16.99 17.21 315,604 +0.07(+0.40%)
Aug 22, 2022 17.73 17.84 17.06 17.14 498,336 -1.16(-6.34%)
Aug 19, 2022 18.77 18.88 18.14 18.30 412,763 -0.82(-4.28%)
Aug 18, 2022 19.00 19.24 18.89 19.12 307,867 +0.12(+0.62%)
Aug 17, 2022 18.72 19.23 18.59 19.00 397,019 -0.33(-1.71%)
Aug 16, 2022 19.10 19.53 19.04 19.33 340,332 +0.10(+0.51%)
Aug 15, 2022 18.51 19.38 18.38 19.23 405,004 +0.45(+2.39%)
Aug 12, 2022 17.99 18.82 17.82 18.79 395,492 +0.98(+5.53%)
Aug 11, 2022 18.21 18.44 17.63 17.80 324,364 -0.12(-0.65%)
Aug 10, 2022 17.57 18.08 17.43 17.92 674,782 +0.97(+5.75%)
Aug 09, 2022 16.92 17.14 16.75 16.94 274,749 +0.08(+0.46%)
Aug 08, 2022 17.32 17.60 16.63 16.87 423,553 -0.24(-1.42%)
Aug 05, 2022 16.74 17.12 16.49 17.11 439,656 -0.09(-0.51%)
Aug 04, 2022 17.58 17.80 17.14 17.20 418,656 -0.39(-2.22%)
Aug 03, 2022 17.40 17.75 16.54 17.59 497,023 +0.29(+1.69%)
Aug 02, 2022 17.24 17.90 16.81 17.29 773,920 -0.03(-0.17%)
Aug 01, 2022 16.96 17.51 16.94 17.32 821,416 +0.41(+2.42%)
Jul 29, 2022 15.84 16.97 15.80 16.91 484,363 +0.93(+5.79%)
Jul 28, 2022 15.05 16.01 14.81 15.99 731,781 +0.97(+6.49%)
Jul 27, 2022 15.05 15.24 14.54 15.01 732,536 +0.33(+2.26%)
Jul 26, 2022 15.16 15.24 14.61 14.68 446,610 -0.71(-4.62%)
Jul 25, 2022 15.26 15.69 14.96 15.39 333,374 +0.24(+1.61%)
Jul 22, 2022 15.60 15.85 15.02 15.15 497,836 -0.42(-2.69%)
Jul 21, 2022 15.26 15.58 14.88 15.57 433,497 +0.15(+0.95%)
Jul 20, 2022 14.89 15.55 14.64 15.42 609,977 +0.56(+3.73%)
Jul 19, 2022 13.37 14.91 13.35 14.87 932,312 +1.44(+10.74%)
Jul 18, 2022 14.39 14.61 13.30 13.43 640,666 -0.51(-3.64%)
Jul 15, 2022 14.03 14.06 13.57 13.93 597,791 +0.37(+2.73%)
Jul 14, 2022 13.40 13.61 13.06 13.56 741,523 -0.47(-3.33%)
Jul 13, 2022 14.13 14.67 13.99 14.03 677,519 -0.67(-4.57%)
Jul 12, 2022 14.53 15.18 14.46 14.70 539,936 +0.06(+0.40%)
Jul 11, 2022 14.68 14.96 14.36 14.64 413,030 -0.37(-2.47%)
Jul 08, 2022 14.98 15.24 14.74 15.01 491,601 +0.04(+0.26%)
Jul 07, 2022 14.81 15.21 14.79 14.98 768,697 +0.35(+2.40%)
Jul 06, 2022 14.16 14.89 13.84 14.63 1,066,992 +0.58(+4.16%)
Jul 05, 2022 14.76 14.85 13.12 14.04 1,328,786 -1.46(-9.43%)
Jul 01, 2022 14.99 15.61 14.63 15.50 854,410 +0.48(+3.18%)
Jun 30, 2022 13.85 15.10 13.76 15.02 1,916,689 +0.76(+5.33%)
Jun 29, 2022 14.60 14.66 13.74 14.26 628,668 -0.25(-1.75%)
Jun 28, 2022 15.06 15.78 14.44 14.52 673,161 -0.28(-1.91%)
Jun 27, 2022 14.85 14.99 14.38 14.80 486,400 +0.10(+0.66%)
Jun 24, 2022 13.81 14.71 13.70 14.70 936,487 +1.27(+9.43%)
Jun 23, 2022 13.77 13.91 12.93 13.44 966,471 -0.32(-2.34%)
Jun 22, 2022 13.40 14.24 13.21 13.76 790,123 -0.19(-1.33%)
Jun 21, 2022 13.52 14.07 13.29 13.94 806,101 +1.04(+8.08%)
Jun 17, 2022 12.76 13.14 12.15 12.90 1,388,564 +0.14(+1.07%)
Jun 16, 2022 13.49 13.71 12.59 12.76 1,432,987 -1.44(-10.15%)
Jun 15, 2022 14.01 14.57 13.49 14.21 1,752,884 +0.57(+4.14%)
Jun 14, 2022 14.12 14.28 13.26 13.64 781,984 -0.40(-2.84%)
Jun 13, 2022 14.72 14.85 13.77 14.04 1,015,739 -1.75(-11.10%)
Jun 10, 2022 16.14 16.28 15.51 15.79 1,051,046 -1.11(-6.57%)
Jun 09, 2022 17.74 17.81 16.88 16.91 587,193 -1.09(-6.06%)
Jun 08, 2022 18.65 18.90 17.93 18.00 549,615 -1.07(-5.62%)
Jun 07, 2022 17.49 19.09 17.48 19.07 620,489 +1.22(+6.82%)
Jun 06, 2022 18.03 18.16 17.60 17.85 537,732 +0.25(+1.44%)
Jun 03, 2022 17.23 17.73 17.15 17.60 637,609 -0.07(-0.39%)
Jun 02, 2022 16.91 17.67 16.54 17.67 940,931 +1.00(+6.02%)
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.