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

33.99 +0.98 (+2.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 53.05 53.31 52.05 52.34 19,387 -1.02(-1.91%)
Oct 30, 2019 52.21 53.42 51.81 53.36 43,592 +1.06(+2.02%)
Oct 29, 2019 51.36 52.84 51.36 52.30 26,832 +0.55(+1.06%)
Oct 28, 2019 51.36 52.71 51.36 51.75 38,870 +0.62(+1.22%)
Oct 25, 2019 52.46 52.46 51.13 51.13 36,776 -1.42(-2.71%)
Oct 24, 2019 50.66 52.75 50.10 52.55 39,499 +2.35(+4.68%)
Oct 23, 2019 50.94 51.32 49.68 50.21 41,067 +0.24(+0.47%)
Oct 22, 2019 49.12 50.80 49.12 49.97 53,881 +1.12(+2.30%)
Oct 21, 2019 49.51 49.51 48.12 48.85 64,601 -0.71(-1.43%)
Oct 18, 2019 53.17 53.58 49.52 49.55 88,179 -4.12(-7.68%)
Oct 17, 2019 55.06 55.45 53.66 53.68 52,415 -0.97(-1.78%)
Oct 16, 2019 53.89 55.54 53.89 54.65 15,660 +0.14(+0.26%)
Oct 15, 2019 54.66 55.31 54.44 54.51 27,716 +0.24(+0.43%)
Oct 14, 2019 54.34 55.06 53.98 54.27 18,639 -0.25(-0.47%)
Oct 11, 2019 54.75 55.44 53.89 54.53 45,891 +1.30(+2.45%)
Oct 10, 2019 52.32 53.99 52.32 53.22 47,151 +0.75(+1.44%)
Oct 09, 2019 52.60 53.16 51.94 52.47 28,415 +1.05(+2.04%)
Oct 08, 2019 51.27 52.80 50.36 51.42 48,333 -1.25(-2.38%)
Oct 07, 2019 52.73 53.73 52.18 52.68 18,024 -0.24(-0.45%)
Oct 04, 2019 51.25 53.05 51.25 52.91 43,877 +1.69(+3.30%)
Oct 03, 2019 50.20 51.25 48.56 51.22 70,399 +1.05(+2.10%)
Oct 02, 2019 51.77 51.78 49.10 50.17 62,157 -2.53(-4.80%)
Oct 01, 2019 56.79 57.32 52.48 52.70 86,326 -3.74(-6.62%)
Sep 30, 2019 56.74 57.22 56.39 56.43 25,663 -0.17(-0.30%)
Sep 27, 2019 59.21 59.30 56.22 56.60 45,043 -2.17(-3.69%)
Sep 26, 2019 58.94 59.48 58.07 58.77 24,561 -0.13(-0.22%)
Sep 25, 2019 57.29 59.16 57.29 58.90 63,566 +1.53(+2.66%)
Sep 24, 2019 57.97 58.47 56.17 57.38 74,597 -0.09(-0.16%)
Sep 23, 2019 57.60 58.20 56.71 57.47 29,266 -0.39(-0.67%)
Sep 20, 2019 60.19 60.25 57.65 57.85 56,312 -2.27(-3.77%)
Sep 19, 2019 61.15 61.50 60.12 60.12 56,668 -0.91(-1.50%)
Sep 18, 2019 60.46 61.05 59.13 61.03 95,083 +0.41(+0.68%)
Sep 17, 2019 60.20 60.91 58.82 60.62 76,071 +0.51(+0.85%)
Sep 16, 2019 59.18 60.66 58.55 60.11 91,790 +1.81(+3.10%)
Sep 13, 2019 58.39 59.01 58.15 58.31 53,444 +0.72(+1.26%)
Sep 12, 2019 57.50 58.04 56.57 57.58 49,774 +0.58(+1.02%)
Sep 11, 2019 54.88 57.00 54.88 57.00 39,918 +2.29(+4.18%)
Sep 10, 2019 53.33 54.71 51.75 54.71 54,184 +0.92(+1.71%)
Sep 09, 2019 55.84 55.84 53.65 53.79 34,378 -2.14(-3.82%)
Sep 06, 2019 55.50 56.69 55.43 55.93 49,406 +0.76(+1.39%)
Sep 05, 2019 55.54 56.61 54.88 55.16 55,229 +1.18(+2.18%)
Sep 04, 2019 53.85 54.21 53.46 53.99 28,543 +1.51(+2.87%)
Sep 03, 2019 53.04 53.04 51.06 52.48 46,325 -1.86(-3.43%)
Aug 30, 2019 54.83 54.97 53.87 54.34 33,362 +0.53(+0.98%)
Aug 29, 2019 53.28 54.15 52.64 53.82 61,378 +2.08(+4.02%)
Aug 28, 2019 50.05 51.89 48.72 51.73 53,086 +1.59(+3.17%)
Aug 27, 2019 52.03 52.03 49.51 50.15 32,780 -0.97(-1.90%)
Aug 26, 2019 51.25 52.00 49.70 51.11 43,173 +1.29(+2.59%)
Aug 23, 2019 52.08 54.59 49.12 49.83 129,732 -2.98(-5.65%)
Aug 22, 2019 51.27 53.35 51.10 52.81 72,912 +1.75(+3.43%)
Aug 21, 2019 50.68 51.73 50.49 51.06 60,736 +1.25(+2.51%)
Aug 20, 2019 49.72 50.16 49.08 49.81 38,768 -0.01(-0.02%)
Aug 19, 2019 50.00 50.17 49.32 49.82 46,895 +1.49(+3.08%)
Aug 16, 2019 47.97 48.58 47.06 48.33 99,238 +1.57(+3.36%)
Aug 15, 2019 46.20 47.06 45.05 46.76 102,010 +1.34(+2.94%)
Aug 14, 2019 47.25 47.78 45.14 45.42 97,929 -3.90(-7.90%)
Aug 13, 2019 48.18 50.55 48.18 49.32 67,289 +0.63(+1.30%)
Aug 12, 2019 49.94 50.37 48.26 48.69 46,385 -2.18(-4.29%)
Aug 09, 2019 51.04 51.68 49.93 50.87 51,319 -0.83(-1.60%)
Aug 08, 2019 49.56 51.94 49.26 51.70 75,407 +3.06(+6.29%)
Aug 07, 2019 46.02 49.18 45.62 48.64 55,982 +0.81(+1.69%)
Aug 06, 2019 46.12 47.94 46.05 47.83 63,956 +3.44(+7.74%)
Aug 05, 2019 45.48 45.65 42.85 44.40 84,540 -3.27(-6.85%)
Aug 02, 2019 47.97 48.36 46.27 47.66 54,400 -0.52(-1.07%)
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.