Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aerospace Defense Bull 3X ETF Direxion
(NY:
DFEN
)
26.64
+0.23 (+0.87%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
11.93
12.01
11.38
11.84
2,614,597
-0.60(-4.79%)
Jun 29, 2020
11.28
12.43
10.99
12.43
3,833,853
+1.83(+17.30%)
Jun 26, 2020
11.00
11.20
10.41
10.60
2,859,005
-0.65(-5.80%)
Jun 25, 2020
10.56
11.27
10.39
11.25
2,348,259
+0.12(+1.12%)
Jun 24, 2020
12.48
12.54
10.90
11.13
3,754,305
-1.70(-13.25%)
Jun 23, 2020
13.37
13.48
12.58
12.83
2,172,236
-0.39(-2.98%)
Jun 22, 2020
12.82
13.28
12.38
13.22
2,185,375
+0.23(+1.77%)
Jun 19, 2020
14.32
14.46
12.76
12.99
2,771,338
-0.81(-5.85%)
Jun 18, 2020
13.63
14.27
13.39
13.79
2,031,918
-0.22(-1.58%)
Jun 17, 2020
14.53
14.79
13.86
14.02
1,746,173
-0.51(-3.50%)
Jun 16, 2020
15.73
15.82
13.92
14.52
3,907,165
+0.66(+4.78%)
Jun 15, 2020
12.29
14.15
11.79
13.86
3,195,799
+0.36(+2.63%)
Jun 12, 2020
14.40
14.43
12.48
13.51
4,504,831
+1.13(+9.15%)
Jun 11, 2020
13.38
14.64
12.18
12.37
4,905,885
-4.15(-25.10%)
Jun 10, 2020
17.92
17.92
16.05
16.52
4,113,000
-1.78(-9.71%)
Jun 09, 2020
19.20
19.32
18.02
18.30
3,425,406
-2.06(-10.14%)
Jun 08, 2020
20.44
20.62
19.69
20.36
4,538,244
+2.04(+11.11%)
Jun 05, 2020
18.62
19.62
17.90
18.33
4,539,832
+2.29(+14.31%)
Jun 04, 2020
15.68
16.40
15.29
16.03
4,132,730
+0.73(+4.77%)
Jun 03, 2020
13.58
15.38
13.57
15.30
3,369,169
+2.18(+16.61%)
Jun 02, 2020
13.37
13.41
12.89
13.12
1,783,212
+0.02(+0.15%)
Jun 01, 2020
12.88
13.51
12.82
13.10
2,657,019
+0.42(+3.33%)
May 29, 2020
12.69
12.99
12.12
12.68
2,619,146
-0.50(-3.79%)
May 28, 2020
14.41
14.42
13.10
13.18
4,621,828
-0.14(-1.08%)
May 27, 2020
12.57
13.35
12.04
13.32
3,667,523
+1.76(+15.19%)
May 26, 2020
11.55
11.91
11.38
11.57
2,170,810
+1.24(+11.99%)
May 22, 2020
10.56
10.68
10.02
10.33
1,006,073
-0.05(-0.46%)
May 21, 2020
10.01
10.62
9.868
10.38
1,775,994
+0.62(+6.40%)
May 20, 2020
10.11
10.20
9.734
9.753
1,454,422
+0.17(+1.80%)
May 19, 2020
9.984
10.34
9.552
9.580
1,674,275
-0.46(-4.59%)
May 18, 2020
9.120
10.19
9.120
10.04
2,193,517
+1.88(+23.06%)
May 15, 2020
7.939
8.342
7.853
8.160
1,020,553
-0.12(-1.51%)
May 14, 2020
7.949
8.285
7.344
8.285
1,818,557
-0.09(-1.03%)
May 13, 2020
9.120
9.158
8.112
8.371
1,775,615
-0.82(-8.88%)
May 12, 2020
10.01
10.13
9.177
9.187
1,220,117
-0.69(-7.00%)
May 11, 2020
10.06
10.10
9.657
9.878
1,032,476
-0.45(-4.37%)
May 08, 2020
9.600
10.39
9.600
10.33
1,449,733
+1.08(+11.62%)
May 07, 2020
9.254
9.628
9.081
9.254
1,296,920
+0.30(+3.32%)
May 06, 2020
9.648
9.744
8.909
8.957
1,098,896
-0.60(-6.23%)
May 05, 2020
10.08
10.16
9.504
9.552
1,053,257
-0.03(-0.30%)
May 04, 2020
9.619
9.657
9.024
9.580
1,868,358
-0.60(-5.85%)
May 01, 2020
10.80
10.94
9.868
10.18
1,235,456
-1.18(-10.40%)
Apr 30, 2020
12.05
12.16
10.90
11.36
1,421,519
-0.81(-6.63%)
Apr 29, 2020
11.81
12.61
11.43
12.16
2,100,817
+1.17(+10.66%)
Apr 28, 2020
10.99
11.40
10.51
10.99
1,186,919
+0.61(+5.92%)
Apr 27, 2020
10.20
10.54
9.849
10.38
1,151,275
+0.44(+4.44%)
Apr 24, 2020
10.22
10.24
9.512
9.936
1,109,306
-0.15(-1.52%)
Apr 23, 2020
10.25
10.71
10.03
10.09
959,675
+0.10(+0.96%)
Apr 22, 2020
10.43
10.43
9.936
9.993
546,300
+0.25(+2.56%)
Apr 21, 2020
10.21
10.53
9.580
9.744
1,209,529
-1.08(-9.94%)
Apr 20, 2020
11.16
11.63
10.80
10.82
945,270
-1.04(-8.74%)
Apr 17, 2020
11.42
11.97
11.04
11.86
1,553,174
+1.95(+19.67%)
Apr 16, 2020
10.33
10.39
9.609
9.907
856,899
-0.50(-4.80%)
Apr 15, 2020
10.68
10.68
9.552
10.41
1,224,105
-1.26(-10.78%)
Apr 14, 2020
11.44
11.68
10.69
11.66
940,042
+1.06(+9.96%)
Apr 13, 2020
11.64
11.64
10.20
10.61
1,112,053
-1.04(-8.90%)
Apr 09, 2020
11.57
12.27
11.33
11.64
1,403,482
+1.00(+9.38%)
Apr 08, 2020
10.03
11.00
9.840
10.65
1,139,741
+1.12(+11.79%)
Apr 07, 2020
11.61
11.73
9.427
9.523
1,589,623
-0.42(-4.25%)
Apr 06, 2020
9.158
10.13
9.129
9.945
1,383,266
+1.96(+24.52%)
Apr 03, 2020
8.054
8.395
7.814
7.987
379,491
-0.01(-0.12%)
Apr 02, 2020
8.035
8.731
7.680
7.997
679,089
-0.03(-0.36%)
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
.