Aerospace Defense Bull 3X Direxion (NY: DFEN )

22.77 USD +0.35 (+1.56%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 22.65 23.15 22.65 22.77 789,965 +0.35(+1.56%)
Oct 14, 2021 22.75 22.81 22.18 22.42 737,963 +0.00(+0.00%)
Oct 13, 2021 22.62 22.63 21.52 22.42 748,296 -0.15(-0.66%)
Oct 12, 2021 22.71 23.30 22.41 22.57 650,708 -0.06(-0.27%)
Oct 11, 2021 22.69 23.69 22.53 22.63 1,018,799 -0.05(-0.22%)
Oct 08, 2021 22.68 22.99 22.47 22.68 640,695 -0.02(-0.09%)
Oct 07, 2021 22.41 23.03 22.40 22.70 1,320,876 +0.68(+3.09%)
Oct 06, 2021 21.14 22.03 20.59 22.02 962,474 +0.33(+1.52%)
Oct 05, 2021 21.48 22.07 21.11 21.69 833,253 +0.36(+1.69%)
Oct 04, 2021 21.61 22.05 20.79 21.33 1,204,508 -0.40(-1.84%)
Oct 01, 2021 21.06 21.98 20.58 21.73 1,132,929 +1.17(+5.69%)
Sep 30, 2021 21.80 21.82 20.58 20.56 1,114,774 -0.92(-4.28%)
Sep 29, 2021 21.70 22.10 21.43 21.48 1,299,419 +0.36(+1.70%)
Sep 28, 2021 21.74 22.15 20.92 21.12 1,110,278 -0.87(-3.96%)
Sep 27, 2021 21.46 22.42 21.44 21.99 1,662,682 +0.75(+3.53%)
Sep 24, 2021 20.70 21.42 20.63 21.24 826,949 +0.20(+0.95%)
Sep 23, 2021 20.18 21.31 20.15 21.04 1,084,612 +1.06(+5.31%)
Sep 22, 2021 19.06 20.26 19.06 19.98 1,304,479 +1.30(+6.96%)
Sep 21, 2021 19.29 19.39 18.49 18.68 940,506 -0.47(-2.45%)
Sep 20, 2021 18.54 19.28 18.30 19.15 1,359,565 -0.36(-1.85%)
Sep 17, 2021 19.51 19.76 19.11 19.51 1,045,131 -0.09(-0.46%)
Sep 16, 2021 20.22 20.52 19.55 19.60 800,177 -0.62(-3.07%)
Sep 15, 2021 19.63 20.27 19.36 20.22 812,599 +0.66(+3.37%)
Sep 14, 2021 20.38 20.42 19.35 19.56 1,325,061 -0.62(-3.07%)
Sep 13, 2021 20.10 20.53 19.63 20.18 1,069,110 +0.45(+2.28%)
Sep 10, 2021 20.66 20.75 19.70 19.73 988,085 -0.62(-3.05%)
Sep 09, 2021 20.18 20.87 20.01 20.35 786,916 +0.20(+0.99%)
Sep 08, 2021 20.32 20.61 19.83 20.15 840,782 -0.20(-0.98%)
Sep 07, 2021 21.00 21.00 20.15 20.35 1,083,692 -0.78(-3.69%)
Sep 03, 2021 21.60 21.67 20.98 21.13 644,609 -0.66(-3.03%)
Sep 02, 2021 21.48 22.19 21.44 21.79 765,257 +0.42(+1.97%)
Sep 01, 2021 21.87 21.88 21.24 21.37 645,834 -0.32(-1.48%)
Aug 31, 2021 21.57 21.94 21.48 21.69 542,159 +0.10(+0.46%)
Aug 30, 2021 22.25 22.27 21.57 21.59 974,786 -0.52(-2.35%)
Aug 27, 2021 21.54 22.29 21.51 22.11 829,127 +0.81(+3.80%)
Aug 26, 2021 21.92 21.99 21.18 21.30 681,919 -0.66(-3.01%)
Aug 25, 2021 21.93 22.27 21.50 21.96 766,352 +0.09(+0.41%)
Aug 24, 2021 21.56 22.17 21.56 21.87 609,523 +0.44(+2.05%)
Aug 23, 2021 21.06 21.64 21.02 21.43 650,888 +0.82(+3.98%)
Aug 20, 2021 20.07 20.78 19.96 20.61 643,390 +0.54(+2.69%)
Aug 19, 2021 20.64 21.14 19.85 20.07 1,705,965 -1.13(-5.33%)
Aug 18, 2021 21.76 22.08 21.18 21.20 734,472 -0.67(-3.06%)
Aug 17, 2021 22.04 22.30 21.27 21.87 1,000,354 -0.70(-3.10%)
Aug 16, 2021 22.50 22.77 21.79 22.57 770,043 -0.32(-1.40%)
Aug 13, 2021 23.61 23.75 22.81 22.89 473,899 -0.74(-3.13%)
Aug 12, 2021 24.12 24.23 23.32 23.63 644,295 -0.52(-2.15%)
Aug 11, 2021 23.61 24.15 23.10 24.15 583,082 +0.67(+2.85%)
Aug 10, 2021 23.09 23.69 22.90 23.48 559,663 +0.42(+1.82%)
Aug 09, 2021 23.11 23.36 22.57 23.06 617,749 -0.35(-1.50%)
Aug 06, 2021 23.20 23.70 23.20 23.41 621,905 +0.62(+2.72%)
Aug 05, 2021 22.23 23.16 22.20 22.79 1,101,670 +0.73(+3.31%)
Aug 04, 2021 22.80 22.96 21.98 22.06 1,758,371 -1.48(-6.29%)
Aug 03, 2021 23.11 23.55 21.90 23.54 933,284 +0.59(+2.57%)
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.