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

26.65 +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.60 22.89 21.97 22.23 798,823 -0.76(-3.30%)
Jul 29, 2021 23.22 23.50 22.82 22.99 841,926 +0.22(+0.97%)
Jul 28, 2021 23.15 23.58 22.46 22.77 1,385,514 +0.66(+3.00%)
Jul 27, 2021 21.94 22.46 21.71 22.11 1,018,981 +0.14(+0.66%)
Jul 26, 2021 21.27 21.99 21.27 21.96 768,426 +0.34(+1.56%)
Jul 23, 2021 21.87 22.02 21.44 21.62 631,940 +0.17(+0.81%)
Jul 22, 2021 21.84 21.84 21.14 21.45 727,202 -0.56(-2.53%)
Jul 21, 2021 21.27 22.25 21.21 22.01 1,336,062 +1.03(+4.90%)
Jul 20, 2021 19.14 21.10 18.78 20.98 1,434,073 +2.23(+11.89%)
Jul 19, 2021 19.46 19.46 18.15 18.75 2,371,608 -1.85(-9.00%)
Jul 16, 2021 21.70 21.75 20.48 20.61 748,633 -0.73(-3.42%)
Jul 15, 2021 21.25 21.86 20.88 21.34 958,529 -0.27(-1.25%)
Jul 14, 2021 22.51 22.73 21.42 21.61 1,003,015 -0.69(-3.10%)
Jul 13, 2021 22.86 23.02 22.29 22.30 943,324 -1.10(-4.68%)
Jul 12, 2021 23.66 23.72 23.06 23.39 901,151 -0.58(-2.40%)
Jul 09, 2021 23.67 23.99 23.54 23.97 1,046,198 +0.88(+3.83%)
Jul 08, 2021 21.98 23.16 21.89 23.09 1,783,020 -0.08(-0.33%)
Jul 07, 2021 23.07 23.45 22.37 23.16 1,022,933 -0.05(-0.21%)
Jul 06, 2021 23.71 23.73 22.48 23.21 1,227,583 -0.61(-2.54%)
Jul 02, 2021 24.11 24.25 23.36 23.82 809,580 -0.03(-0.12%)
Jul 01, 2021 23.71 23.92 23.47 23.84 804,297 +0.34(+1.43%)
Jun 30, 2021 22.90 23.77 22.79 23.51 1,148,579 +0.64(+2.82%)
Jun 29, 2021 24.20 24.40 22.84 22.86 1,155,234 -0.96(-4.03%)
Jun 28, 2021 25.03 25.03 23.49 23.82 1,476,323 -1.38(-5.49%)
Jun 25, 2021 24.98 25.42 24.84 25.21 1,114,084 +0.44(+1.78%)
Jun 24, 2021 24.43 24.79 23.96 24.77 720,023 +0.76(+3.16%)
Jun 23, 2021 24.27 24.42 23.95 24.01 735,889 -0.20(-0.83%)
Jun 22, 2021 24.31 24.45 23.54 24.21 781,155 -0.18(-0.75%)
Jun 21, 2021 22.98 24.40 22.98 24.39 1,106,898 +1.67(+7.36%)
Jun 18, 2021 22.94 23.28 22.56 22.72 934,649 -0.78(-3.31%)
Jun 17, 2021 24.32 24.57 22.90 23.50 1,315,887 -0.90(-3.70%)
Jun 16, 2021 25.00 25.23 24.22 24.40 970,978 -0.73(-2.91%)
Jun 15, 2021 24.88 25.35 24.76 25.13 772,227 +0.38(+1.55%)
Jun 14, 2021 24.91 25.09 24.43 24.75 668,063 -0.25(-1.00%)
Jun 11, 2021 24.98 25.22 24.54 25.00 534,047 +0.29(+1.17%)
Jun 10, 2021 25.30 25.70 24.67 24.71 921,161 -0.12(-0.46%)
Jun 09, 2021 25.78 25.78 24.79 24.82 995,313 -0.92(-3.58%)
Jun 08, 2021 25.68 25.90 25.08 25.75 1,131,318 +0.49(+1.94%)
Jun 07, 2021 25.26 25.30 24.72 25.26 912,246 +0.18(+0.73%)
Jun 04, 2021 24.87 25.18 24.71 25.07 742,329 +0.57(+2.31%)
Jun 03, 2021 24.48 24.83 24.03 24.51 906,895 -0.36(-1.47%)
Jun 02, 2021 24.98 25.10 24.53 24.87 945,317 +0.10(+0.39%)
Jun 01, 2021 24.77 24.95 24.50 24.78 1,364,507 +0.74(+3.08%)
May 28, 2021 24.16 24.23 23.67 24.04 1,044,709 -0.18(-0.75%)
May 27, 2021 23.09 24.29 23.07 24.22 1,977,208 +1.81(+8.06%)
May 26, 2021 22.12 22.41 21.98 22.41 1,024,976 +0.32(+1.43%)
May 25, 2021 22.36 22.75 21.93 22.10 1,271,099 +0.00(+0.00%)
May 24, 2021 21.75 22.30 21.56 22.10 1,231,086 +0.66(+3.09%)
May 21, 2021 21.33 22.07 21.23 21.43 1,381,169 +0.50(+2.39%)
May 20, 2021 20.41 21.08 20.21 20.93 1,009,843 +0.61(+3.03%)
May 19, 2021 19.98 20.32 19.31 20.32 2,118,503 -0.31(-1.49%)
May 18, 2021 21.31 21.58 20.62 20.63 1,119,598 -0.77(-3.59%)
May 17, 2021 21.18 21.59 20.64 21.39 1,585,811 -0.05(-0.22%)
May 14, 2021 20.64 21.53 20.52 21.44 1,567,156 +1.26(+6.24%)
May 13, 2021 19.62 20.59 19.55 20.18 2,036,234 +0.87(+4.53%)
May 12, 2021 20.77 21.28 19.29 19.31 2,022,677 -1.82(-8.59%)
May 11, 2021 20.75 21.54 20.26 21.13 2,790,638 -0.79(-3.59%)
May 10, 2021 22.74 23.19 21.84 21.91 2,078,061 -0.63(-2.81%)
May 07, 2021 21.49 22.67 21.27 22.55 1,531,546 +0.97(+4.50%)
May 06, 2021 21.25 21.59 20.79 21.58 1,427,028 +0.42(+2.00%)
May 05, 2021 21.52 21.71 20.86 21.15 1,168,236 -0.62(-2.87%)
May 04, 2021 21.87 22.24 20.86 21.78 2,140,207 -0.35(-1.56%)
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.