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 (%)
Jan 29, 2021 13.97 14.05 13.08 13.21 2,805,110 -0.83(-5.93%)
Jan 28, 2021 13.90 14.50 13.89 14.04 1,907,035 +0.43(+3.16%)
Jan 27, 2021 14.34 14.57 13.37 13.61 3,869,788 -1.11(-7.54%)
Jan 26, 2021 15.49 16.11 14.69 14.72 2,205,635 -0.49(-3.21%)
Jan 25, 2021 15.37 15.66 14.71 15.21 2,424,407 -0.36(-2.33%)
Jan 22, 2021 15.36 15.69 15.09 15.57 1,170,373 +0.02(+0.12%)
Jan 21, 2021 16.26 16.27 15.41 15.55 1,718,104 -0.72(-4.41%)
Jan 20, 2021 16.52 16.67 16.21 16.27 1,164,962 -0.01(-0.06%)
Jan 19, 2021 16.26 16.55 16.05 16.28 1,531,374 +0.53(+3.34%)
Jan 15, 2021 16.61 16.65 15.65 15.75 1,721,106 -1.04(-6.21%)
Jan 14, 2021 16.23 17.35 16.23 16.79 2,599,365 +0.83(+5.21%)
Jan 13, 2021 15.99 16.12 15.57 15.96 1,035,717 -0.15(-0.95%)
Jan 12, 2021 15.36 16.16 15.20 16.11 1,842,877 +0.77(+4.98%)
Jan 11, 2021 14.48 15.40 14.46 15.35 1,450,731 +0.03(+0.19%)
Jan 08, 2021 15.55 15.66 14.76 15.32 1,781,334 -0.18(-1.17%)
Jan 07, 2021 15.97 15.99 15.43 15.50 1,746,576 -0.07(-0.43%)
Jan 06, 2021 14.86 16.11 14.86 15.57 2,354,925 +0.49(+3.23%)
Jan 05, 2021 14.19 15.33 14.18 15.08 1,784,555 +0.95(+6.70%)
Jan 04, 2021 15.88 16.10 13.92 14.13 3,872,093 -2.04(-12.60%)
Dec 31, 2020 16.17 16.17 16.17 1,317,569 -0.04(-0.24%)
Dec 30, 2020 15.78 16.40 15.76 16.21 1,317,569 +0.50(+3.16%)
Dec 29, 2020 16.21 16.35 15.42 15.71 1,283,852 -0.27(-1.68%)
Dec 28, 2020 16.25 16.39 15.90 15.98 1,343,306 +0.08(+0.48%)
Dec 24, 2020 16.25 16.32 15.64 15.90 666,379 -0.31(-1.89%)
Dec 23, 2020 15.57 16.50 15.55 16.21 1,937,761 +0.83(+5.41%)
Dec 22, 2020 15.76 15.78 15.28 15.38 1,291,252 -0.20(-1.28%)
Dec 21, 2020 14.82 15.73 14.67 15.58 2,573,780 -0.27(-1.69%)
Dec 18, 2020 15.77 16.00 15.52 15.85 1,311,822 +0.11(+0.73%)
Dec 17, 2020 16.12 16.24 15.66 15.73 1,372,197 -0.25(-1.56%)
Dec 16, 2020 16.64 16.66 15.86 15.98 1,648,227 -0.63(-3.80%)
Dec 15, 2020 16.45 16.76 15.88 16.61 1,507,426 +0.49(+3.02%)
Dec 14, 2020 17.30 17.30 16.10 16.12 1,693,145 -0.75(-4.42%)
Dec 11, 2020 16.66 17.11 16.39 16.87 2,619,253 -0.01(-0.06%)
Dec 10, 2020 16.48 17.16 16.41 16.88 1,411,505 -0.11(-0.62%)
Dec 09, 2020 17.72 17.72 16.48 16.98 2,824,161 -0.33(-1.93%)
Dec 08, 2020 16.88 17.39 16.79 17.32 1,490,628 +0.31(+1.80%)
Dec 07, 2020 17.15 17.25 16.80 17.01 2,125,587 -0.07(-0.39%)
Dec 04, 2020 16.81 17.18 16.70 17.08 3,784,888 +0.52(+3.12%)
Dec 03, 2020 16.06 17.08 15.86 16.56 4,933,036 +0.79(+5.03%)
Dec 02, 2020 15.06 15.92 14.85 15.77 2,838,293 +0.47(+3.06%)
Dec 01, 2020 15.49 15.87 15.26 15.30 2,570,422 +0.33(+2.17%)
Nov 30, 2020 15.95 16.01 14.72 14.98 4,044,502 -1.09(-6.79%)
Nov 27, 2020 16.57 16.57 15.90 16.07 1,657,006 -0.33(-2.04%)
Nov 25, 2020 16.43 16.72 15.90 16.40 3,752,785 -0.32(-1.89%)
Nov 24, 2020 16.43 16.89 16.27 16.72 5,834,005 +1.11(+7.11%)
Nov 23, 2020 14.80 15.79 14.80 15.61 4,432,281 +1.18(+8.15%)
Nov 20, 2020 15.08 15.25 14.31 14.43 3,712,630 -0.29(-1.95%)
Nov 19, 2020 14.76 15.30 14.46 14.72 4,132,837 -0.33(-2.16%)
Nov 18, 2020 15.95 15.96 15.01 15.04 5,919,992 -0.11(-0.76%)
Nov 17, 2020 14.17 15.35 14.15 15.16 4,858,808 +0.28(+1.86%)
Nov 16, 2020 14.69 15.00 14.28 14.88 5,517,867 +1.21(+8.81%)
Nov 13, 2020 12.75 13.72 12.75 13.68 4,340,465 +1.21(+9.75%)
Nov 12, 2020 12.32 12.91 12.18 12.46 4,487,267 -0.49(-3.77%)
Nov 11, 2020 14.06 14.06 12.70 12.95 3,708,577 -0.73(-5.31%)
Nov 10, 2020 12.82 13.79 12.81 13.68 7,871,523 +1.20(+9.58%)
Nov 09, 2020 12.28 12.96 12.04 12.48 12,959,319 +2.17(+21.06%)
Nov 06, 2020 10.24 10.43 10.08 10.31 3,312,862 -0.01(-0.09%)
Nov 05, 2020 10.26 10.61 10.16 10.32 3,589,426 +0.32(+3.16%)
Nov 04, 2020 10.09 10.67 9.764 10.00 7,713,526 -0.01(-0.10%)
Nov 03, 2020 9.496 10.16 9.477 10.01 4,924,698 +0.87(+9.52%)
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.