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

33.01 +0.11 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.06 18.38 17.93 18.23 1,029,070 +0.08(+0.43%)
Dec 30, 2021 18.21 18.64 18.12 18.15 1,028,347 -0.07(-0.37%)
Dec 29, 2021 18.21 18.36 17.97 18.22 948,942 -0.20(-1.11%)
Dec 28, 2021 17.99 18.86 17.95 18.43 1,498,311 +0.29(+1.61%)
Dec 27, 2021 17.82 18.15 17.52 18.13 1,348,109 +0.16(+0.87%)
Dec 23, 2021 17.51 18.11 17.51 17.98 1,113,278 +0.63(+3.65%)
Dec 22, 2021 17.04 17.53 17.00 17.34 1,287,298 +0.17(+0.96%)
Dec 21, 2021 15.69 17.19 15.69 17.18 1,939,494 +1.79(+11.60%)
Dec 20, 2021 15.47 15.59 14.80 15.39 2,262,213 -0.78(-4.82%)
Dec 17, 2021 16.03 16.62 15.51 16.17 1,480,585 +0.07(+0.42%)
Dec 16, 2021 17.05 17.31 16.00 16.10 1,465,105 -0.64(-3.84%)
Dec 15, 2021 16.51 16.83 15.74 16.75 1,738,079 +0.27(+1.66%)
Dec 14, 2021 16.48 17.32 16.42 16.47 1,728,979 -0.36(-2.14%)
Dec 13, 2021 17.46 17.59 16.48 16.83 1,356,733 -0.93(-5.21%)
Dec 10, 2021 18.19 18.23 17.52 17.76 1,055,966 -0.11(-0.60%)
Dec 09, 2021 17.93 18.03 17.59 17.87 1,291,690 -0.42(-2.30%)
Dec 08, 2021 18.01 18.59 17.91 18.29 1,859,750 +0.55(+3.13%)
Dec 07, 2021 17.84 18.23 17.55 17.73 1,826,710 +0.39(+2.26%)
Dec 06, 2021 16.46 17.67 16.46 17.34 2,636,887 +1.26(+7.86%)
Dec 03, 2021 16.33 16.43 15.56 16.08 2,365,179 -0.35(-2.16%)
Dec 02, 2021 15.50 16.56 15.18 16.43 2,754,708 +1.67(+11.35%)
Dec 01, 2021 16.62 16.76 14.73 14.76 2,623,146 -1.29(-8.05%)
Nov 30, 2021 16.56 16.75 15.77 16.05 2,556,425 -0.99(-5.79%)
Nov 29, 2021 17.72 17.74 16.54 17.03 1,412,822 -0.03(-0.17%)
Nov 26, 2021 17.79 17.79 16.18 17.06 3,519,724 -2.47(-12.64%)
Nov 24, 2021 19.34 19.65 19.21 19.53 745,289 -0.01(-0.05%)
Nov 23, 2021 19.79 20.01 19.28 19.54 995,186 -0.03(-0.15%)
Nov 22, 2021 19.71 20.07 19.36 19.57 1,127,240 +0.19(+0.99%)
Nov 19, 2021 20.37 20.37 19.30 19.38 1,784,327 -1.36(-6.55%)
Nov 18, 2021 21.06 20.83 20.67 20.74 975,172 -0.11(-0.50%)
Nov 17, 2021 21.11 21.34 20.50 20.84 868,230 -0.11(-0.50%)
Nov 16, 2021 22.18 22.32 20.92 20.95 1,135,251 -0.89(-4.08%)
Nov 15, 2021 21.57 21.89 21.43 21.84 1,215,653 +0.88(+4.20%)
Nov 12, 2021 20.95 21.24 20.76 20.96 624,045 +0.11(+0.55%)
Nov 11, 2021 21.52 21.52 20.79 20.84 849,039 -0.53(-2.46%)
Nov 10, 2021 21.80 21.37 1,001,484 -0.70(-3.17%)
Nov 09, 2021 21.80 22.09 21.46 22.07 874,591 +0.11(+0.48%)
Nov 08, 2021 22.58 22.58 21.70 21.96 1,304,574 -0.28(-1.25%)
Nov 05, 2021 20.87 22.25 20.76 22.24 2,365,755 +2.11(+10.51%)
Nov 04, 2021 20.20 20.57 19.99 20.12 916,880 -0.11(-0.57%)
Nov 03, 2021 19.63 20.27 19.39 20.24 901,459 +0.44(+2.22%)
Nov 02, 2021 20.11 20.18 19.48 19.80 885,797 -0.41(-2.04%)
Nov 01, 2021 19.87 20.23 19.60 20.21 1,134,955 +0.51(+2.57%)
Oct 29, 2021 19.45 19.90 19.37 19.70 690,243 +0.06(+0.29%)
Oct 28, 2021 19.85 19.91 19.33 19.65 1,151,911 -0.09(-0.44%)
Oct 27, 2021 20.64 20.67 19.71 19.73 1,188,019 -0.68(-3.33%)
Oct 26, 2021 20.96 20.41 2,169,709 -1.47(-6.73%)
Oct 25, 2021 22.15 22.20 21.68 21.89 447,577 -0.16(-0.74%)
Oct 22, 2021 22.13 22.53 21.76 22.05 545,771 -0.07(-0.30%)
Oct 21, 2021 21.96 22.16 21.63 22.12 485,225 +0.04(+0.17%)
Oct 20, 2021 21.80 22.34 21.53 22.08 807,097 +0.13(+0.61%)
Oct 19, 2021 21.88 21.96 21.42 21.94 541,956 +0.31(+1.42%)
Oct 18, 2021 21.33 21.80 20.99 21.64 812,052 -0.15(-0.70%)
Oct 15, 2021 21.68 22.15 21.68 21.79 825,535 +0.33(+1.56%)
Oct 14, 2021 21.77 21.83 21.23 21.46 771,152 +0.00(+0.00%)
Oct 13, 2021 21.65 21.66 20.59 21.46 781,950 -0.14(-0.66%)
Oct 12, 2021 21.73 22.29 21.45 21.60 679,973 -0.06(-0.27%)
Oct 11, 2021 21.71 22.67 21.56 21.66 1,064,618 -0.05(-0.22%)
Oct 08, 2021 21.70 22.00 21.50 21.70 669,509 -0.02(-0.09%)
Oct 07, 2021 21.45 22.04 21.44 21.72 1,380,281 +0.65(+3.09%)
Oct 06, 2021 20.23 21.08 19.70 21.07 1,005,760 +0.32(+1.52%)
Oct 05, 2021 20.56 21.12 20.20 20.76 870,728 +0.34(+1.69%)
Oct 04, 2021 20.68 21.10 19.89 20.41 1,258,680 -0.38(-1.84%)
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.