Skip to main content

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

26.05 -0.58 (-2.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 26.15 26.49 26.00 26.05 270,748 -0.58(-2.17%)
Jun 24, 2024 27.29 28.11 26.42 26.63 179,292 -0.71(-2.59%)
Jun 21, 2024 27.20 27.33 26.52 27.33 108,250 +0.19(+0.70%)
Jun 20, 2024 26.79 27.38 26.72 27.15 132,991 +0.16(+0.59%)
Jun 18, 2024 26.76 26.99 26.47 26.99 61,541 +0.17(+0.63%)
Jun 17, 2024 25.85 26.82 25.76 26.82 140,414 +0.69(+2.63%)
Jun 14, 2024 26.51 26.56 25.45 26.13 237,713 -0.93(-3.42%)
Jun 13, 2024 27.59 27.61 26.70 27.06 167,170 -0.69(-2.48%)
Jun 12, 2024 28.00 28.03 27.53 27.74 120,864 +0.11(+0.40%)
Jun 11, 2024 28.04 28.04 27.26 27.63 89,455 -0.74(-2.60%)
Jun 10, 2024 28.45 28.62 28.20 28.37 60,643 -0.16(-0.56%)
Jun 07, 2024 28.50 29.14 28.50 28.53 116,423 -0.29(-1.00%)
Jun 06, 2024 29.14 29.14 28.64 28.82 95,154 -0.37(-1.26%)
Jun 05, 2024 28.77 29.24 28.22 29.19 128,634 +0.37(+1.28%)
Jun 04, 2024 28.65 28.90 28.08 28.82 148,629 +18.69(+184.47%)
Jun 03, 2024 28.64 29.17 0.2690 10.13 94,634 -18.32(-64.39%)
May 31, 2024 27.10 28.45 27.09 28.45 161,162 +1.36(+5.04%)
May 30, 2024 26.63 27.18 26.59 27.09 119,729 +0.71(+2.68%)
May 29, 2024 26.91 27.22 26.31 26.38 111,132 -1.04(-3.78%)
May 28, 2024 28.29 28.29 27.21 27.41 107,825 -0.76(-2.69%)
May 24, 2024 27.70 28.17 27.46 28.17 85,634 +0.81(+2.95%)
May 23, 2024 28.98 29.03 27.26 27.36 272,152 -1.64(-5.67%)
May 22, 2024 28.84 29.10 28.48 29.01 84,630 +0.11(+0.38%)
May 21, 2024 28.72 29.05 28.64 28.90 63,446 +0.14(+0.49%)
May 20, 2024 28.42 28.94 28.32 28.76 124,876 +0.51(+1.80%)
May 17, 2024 27.79 28.25 27.68 28.25 86,881 +0.34(+1.21%)
May 16, 2024 27.57 28.26 27.57 27.91 142,815 +0.28(+1.01%)
May 15, 2024 27.90 27.91 27.45 27.63 83,991 -0.11(-0.39%)
May 14, 2024 27.72 27.96 27.56 27.74 80,734 +0.13(+0.47%)
May 13, 2024 28.21 28.52 27.55 27.61 119,118 -0.42(-1.49%)
May 10, 2024 28.52 28.53 27.95 28.03 110,757 -0.25(-0.88%)
May 09, 2024 27.49 28.28 27.47 28.28 169,602 +0.77(+2.79%)
May 08, 2024 27.03 27.61 26.98 27.51 116,294 +0.39(+1.43%)
May 07, 2024 26.86 27.13 26.70 27.13 119,410 -0.04(-0.15%)
May 06, 2024 26.96 27.40 26.71 27.17 220,173 +0.63(+2.36%)
May 03, 2024 26.60 26.79 26.07 26.54 154,337 +0.23(+0.87%)
May 02, 2024 25.70 26.31 25.48 26.31 242,327 +1.13(+4.47%)
May 01, 2024 24.90 25.91 24.81 25.18 204,582 +0.14(+0.56%)
Apr 30, 2024 25.71 26.05 25.01 25.04 143,738 -0.76(-2.93%)
Apr 29, 2024 25.10 25.80 25.01 25.80 209,799 +0.92(+3.68%)
Apr 26, 2024 24.62 25.12 24.50 24.88 168,379 +0.29(+1.17%)
Apr 25, 2024 23.62 24.71 23.38 24.60 269,278 +0.27(+1.11%)
Apr 24, 2024 25.40 25.60 23.97 24.33 347,924 -0.52(-2.08%)
Apr 23, 2024 24.68 25.32 24.53 24.84 302,385 +0.49(+2.00%)
Apr 22, 2024 24.43 24.88 24.16 24.36 366,493 +0.26(+1.07%)
Apr 19, 2024 24.03 24.50 23.98 24.10 264,245 +0.32(+1.34%)
Apr 18, 2024 23.75 24.56 23.74 23.78 313,881 -0.06(-0.25%)
Apr 17, 2024 24.32 24.38 23.37 23.84 303,087 -0.11(-0.46%)
Apr 16, 2024 23.64 24.28 23.61 23.95 234,600 +0.34(+1.43%)
Apr 15, 2024 24.98 24.99 23.52 23.61 385,592 -0.37(-1.54%)
Apr 12, 2024 24.81 25.20 23.77 23.98 280,408 -0.87(-3.49%)
Apr 11, 2024 24.90 25.16 24.09 24.84 256,407 -0.01(-0.04%)
Apr 10, 2024 24.28 24.93 24.06 24.85 325,354 -0.29(-1.15%)
Apr 09, 2024 25.79 26.04 24.74 25.14 485,065 -0.93(-3.55%)
Apr 08, 2024 26.28 26.52 25.97 26.07 206,201 -0.08(-0.30%)
Apr 05, 2024 25.60 26.18 25.50 26.15 230,150 +0.65(+2.54%)
Apr 04, 2024 25.71 26.04 25.27 25.50 444,406 +0.30(+1.19%)
Apr 03, 2024 25.41 25.70 25.05 25.20 166,377 -0.40(-1.56%)
Apr 02, 2024 25.73 25.76 25.44 25.60 125,878 -0.35(-1.34%)
Apr 01, 2024 26.66 26.73 25.82 25.95 308,210 -0.60(-2.25%)
Mar 28, 2024 26.63 26.81 26.51 26.55 124,481 +0.02(+0.08%)
Mar 27, 2024 25.90 26.55 25.82 26.53 201,453 +0.98(+3.82%)
Mar 26, 2024 25.76 25.84 25.49 25.55 127,731 -0.14(-0.54%)
Mar 25, 2024 26.19 26.31 25.60 25.69 147,177 +0.06(+0.23%)
Mar 22, 2024 25.42 25.85 25.42 25.63 149,891 +0.28(+1.10%)
Mar 21, 2024 25.66 25.79 25.29 25.35 142,194 +0.08(+0.31%)
Mar 20, 2024 24.29 25.39 24.29 25.27 246,490 +0.87(+3.55%)
Mar 19, 2024 24.00 24.41 23.97 24.41 129,993 +0.61(+2.56%)
Mar 18, 2024 23.89 23.99 23.44 23.80 120,874 -0.12(-0.50%)
Mar 15, 2024 23.34 24.07 23.34 23.92 164,907 +0.33(+1.39%)
Mar 14, 2024 23.93 24.23 23.24 23.59 224,586 -0.17(-0.71%)
Mar 13, 2024 23.60 23.99 23.48 23.76 116,689 +0.03(+0.13%)
Mar 12, 2024 24.00 24.00 23.26 23.73 231,197 -0.57(-2.33%)
Mar 11, 2024 24.86 24.86 23.97 24.29 172,580 -0.72(-2.90%)
Mar 08, 2024 25.48 25.73 24.75 25.02 162,615 -0.45(-1.75%)
Mar 07, 2024 25.48 25.67 25.22 25.47 135,403 +0.14(+0.55%)
Mar 06, 2024 25.06 25.53 24.92 25.33 182,884 +0.49(+1.96%)
Mar 05, 2024 24.93 25.53 24.58 24.84 198,429 -0.07(-0.28%)
Mar 04, 2024 24.41 25.06 24.38 24.91 253,664 +0.54(+2.20%)
Mar 01, 2024 24.32 24.49 23.95 24.37 255,849 +0.04(+0.16%)
Feb 29, 2024 24.63 24.70 23.98 24.33 210,274 -0.18(-0.73%)
Feb 28, 2024 23.57 24.81 23.52 24.51 349,037 +0.90(+3.83%)
Feb 27, 2024 23.51 23.61 23.19 23.61 118,496 +0.11(+0.46%)
Feb 26, 2024 23.72 23.90 23.49 23.50 116,390 -0.13(-0.55%)
Feb 23, 2024 23.40 23.76 23.23 23.63 114,665 +0.22(+0.93%)
Feb 22, 2024 23.28 23.51 22.96 23.41 149,911 +0.27(+1.16%)
Feb 21, 2024 23.08 23.30 22.82 23.14 142,948 +0.04(+0.17%)
Feb 20, 2024 23.10 23.58 22.92 23.10 133,810 -0.13(-0.56%)
Feb 16, 2024 23.52 23.67 23.16 23.23 122,155 -0.34(-1.43%)
Feb 15, 2024 23.25 23.69 23.17 23.57 176,525 +0.47(+2.02%)
Feb 14, 2024 22.84 23.13 22.63 23.10 272,663 +0.71(+3.15%)
Feb 13, 2024 22.42 22.68 21.88 22.40 327,090 -0.53(-2.30%)
Feb 12, 2024 22.78 23.21 22.72 22.92 156,434 +0.17(+0.74%)
Feb 09, 2024 22.75 22.90 22.51 22.75 152,550 +0.07(+0.31%)
Feb 08, 2024 23.09 23.16 22.46 22.68 177,430 -0.31(-1.34%)
Feb 07, 2024 22.63 23.25 22.56 22.99 287,377 +0.52(+2.30%)
Feb 06, 2024 21.94 22.62 21.74 22.48 156,682 +0.47(+2.12%)
Feb 05, 2024 21.79 22.18 21.28 22.01 269,696 -0.23(-1.03%)
Feb 02, 2024 22.09 22.50 21.76 22.24 223,410 -0.10(-0.44%)
Feb 01, 2024 22.21 22.34 21.41 22.34 339,654 +0.55(+2.51%)
Jan 31, 2024 21.77 22.42 21.66 21.79 316,390 +0.31(+1.43%)
Jan 30, 2024 21.60 21.62 21.24 21.48 137,847 -0.15(-0.69%)
Jan 29, 2024 21.61 21.71 21.25 21.63 164,461 +0.15(+0.69%)
Jan 26, 2024 21.46 21.88 21.19 21.48 189,976 +0.20(+0.93%)
Jan 25, 2024 21.56 21.60 20.68 21.28 451,916 -0.56(-2.55%)
Jan 24, 2024 21.91 22.43 21.75 21.84 294,167 +0.11(+0.50%)
Jan 23, 2024 22.11 22.73 21.57 21.73 389,906 +0.11(+0.51%)
Jan 22, 2024 21.50 21.81 21.36 21.62 251,722 +0.24(+1.11%)
Jan 19, 2024 21.27 21.45 20.80 21.38 240,297 +0.23(+1.08%)
Jan 18, 2024 20.46 21.18 20.20 21.16 275,760 +0.98(+4.87%)
Jan 17, 2024 19.99 20.77 19.96 20.17 216,519 +0.02(+0.10%)
Jan 16, 2024 21.30 21.30 19.93 20.15 485,173 -1.65(-7.56%)
Jan 12, 2024 21.59 21.83 21.44 21.80 218,551 +0.45(+2.09%)
Jan 11, 2024 21.86 21.89 20.98 21.35 340,195 -0.48(-2.18%)
Jan 10, 2024 21.62 22.05 21.60 21.83 159,931 +0.43(+2.00%)
Jan 09, 2024 21.43 21.50 21.01 21.40 377,894 -0.51(-2.31%)
Jan 08, 2024 21.34 22.05 20.90 21.91 516,378 -0.74(-3.29%)
Jan 05, 2024 22.64 22.87 22.35 22.65 164,049 +0.01(+0.04%)
Jan 04, 2024 22.87 23.42 22.62 22.64 201,790 +0.03(+0.13%)
Jan 03, 2024 23.32 23.80 22.58 22.62 422,406 -0.98(-4.17%)
Jan 02, 2024 23.89 24.43 23.42 23.60 262,401 -0.72(-2.98%)
Dec 29, 2023 24.34 24.46 24.06 24.32 158,337 +0.00(+0.00%)
Dec 28, 2023 24.21 24.46 24.09 24.32 153,821 -0.08(-0.33%)
Dec 27, 2023 24.37 24.62 24.11 24.40 195,614 +0.04(+0.16%)
Dec 26, 2023 24.01 24.59 23.89 24.36 315,622 +0.37(+1.53%)
Dec 22, 2023 23.78 24.28 23.72 24.00 214,612 +0.41(+1.73%)
Dec 21, 2023 23.80 23.93 23.24 23.59 261,444 +0.64(+2.79%)
Dec 20, 2023 23.86 24.24 22.92 22.95 333,321 -1.16(-4.80%)
Dec 19, 2023 23.64 24.24 23.64 24.11 290,215 +0.68(+2.91%)
Dec 18, 2023 23.19 23.64 23.19 23.42 186,259 +0.15(+0.64%)
Dec 15, 2023 23.11 23.49 22.98 23.27 358,593 +0.01(+0.04%)
Dec 14, 2023 23.93 24.02 22.60 23.26 536,023 -0.42(-1.75%)
Dec 13, 2023 22.87 23.87 22.68 23.68 473,776 +0.97(+4.27%)
Dec 12, 2023 22.48 22.97 22.35 22.71 286,934 +0.19(+0.83%)
Dec 11, 2023 21.84 22.55 21.84 22.52 391,493 +0.64(+2.94%)
Dec 08, 2023 21.41 21.95 21.41 21.88 233,470 +0.45(+2.12%)
Dec 07, 2023 21.64 21.75 20.83 21.43 325,865 -0.12(-0.55%)
Dec 06, 2023 21.45 21.98 21.41 21.54 237,462 +0.20(+0.93%)
Dec 05, 2023 21.68 21.75 21.27 21.35 228,037 -0.57(-2.62%)
Dec 04, 2023 21.08 21.94 20.99 21.92 305,250 +0.47(+2.21%)
Dec 01, 2023 20.69 21.52 20.67 21.45 466,107 +0.71(+3.43%)
Nov 30, 2023 19.86 20.74 19.86 20.73 419,941 +1.02(+5.17%)
Nov 29, 2023 19.96 20.00 19.60 19.72 291,809 -0.07(-0.35%)
Nov 28, 2023 20.02 20.31 19.74 19.78 360,893 +0.04(+0.20%)
Nov 27, 2023 19.87 19.92 19.52 19.75 200,577 -0.27(-1.33%)
Nov 24, 2023 19.84 20.15 19.84 20.01 157,615 +0.21(+1.05%)
Nov 22, 2023 19.43 19.85 19.33 19.80 312,364 +0.38(+1.93%)
Nov 21, 2023 19.28 19.51 19.20 19.43 185,432 +0.04(+0.20%)
Nov 20, 2023 18.89 19.51 18.89 19.39 382,813 +0.63(+3.37%)
Nov 17, 2023 18.90 19.01 18.65 18.76 295,263 +0.05(+0.26%)
Nov 16, 2023 18.97 19.02 18.58 18.71 330,658 -0.28(-1.46%)
Nov 15, 2023 19.06 19.41 18.95 18.98 240,453 -0.02(-0.10%)
Nov 14, 2023 19.02 19.13 18.78 19.00 439,275 +0.44(+2.40%)
Nov 13, 2023 18.20 18.88 18.17 18.56 606,420 +0.61(+3.42%)
Nov 10, 2023 17.65 18.00 17.44 17.95 304,247 +0.52(+3.01%)
Nov 09, 2023 17.81 18.07 17.19 17.42 371,607 +0.02(+0.11%)
Nov 08, 2023 17.56 17.66 17.05 17.40 243,891 -0.09(-0.51%)
Nov 07, 2023 17.48 17.55 17.17 17.49 278,880 -0.10(-0.56%)
Nov 06, 2023 17.85 17.85 17.44 17.59 259,515 -0.17(-0.95%)
Nov 03, 2023 17.80 18.21 17.74 17.76 661,940 +0.26(+1.47%)
Nov 02, 2023 16.94 17.52 16.86 17.50 818,044 +1.03(+6.24%)
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.