Indicators

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

28.36 +0.34 (+1.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	61.52	61.52	60.75	60.80	17,208	-0.77(-1.25%)
Nov 27, 2019	62.27	62.27	60.81	61.57	62,923	-0.41(-0.66%)
Nov 26, 2019	61.08	62.33	61.08	61.97	42,737	+0.88(+1.44%)
Nov 25, 2019	61.18	61.59	60.76	61.09	33,023	+0.40(+0.66%)
Nov 22, 2019	60.68	60.77	59.65	60.70	45,503	+0.31(+0.52%)
Nov 21, 2019	61.78	61.78	60.23	60.38	29,549	-1.52(-2.45%)
Nov 20, 2019	61.45	62.60	61.11	61.90	68,043	+0.10(+0.16%)
Nov 19, 2019	62.62	63.15	61.69	61.80	58,152	-0.66(-1.06%)
Nov 18, 2019	62.78	63.23	62.15	62.46	52,070	-0.32(-0.51%)
Nov 15, 2019	61.60	63.23	61.57	62.78	72,953	+1.67(+2.73%)
Nov 14, 2019	59.81	61.33	59.78	61.11	45,792	+1.34(+2.23%)
Nov 13, 2019	58.82	60.22	58.82	59.78	39,926	+0.32(+0.54%)
Nov 12, 2019	59.32	60.00	58.67	59.45	44,223	+0.17(+0.29%)
Nov 11, 2019	56.82	59.67	56.31	59.28	78,387	+1.67(+2.89%)
Nov 08, 2019	57.40	58.27	56.99	57.62	42,124	+0.28(+0.50%)
Nov 07, 2019	56.83	58.12	56.83	57.33	81,429	+1.10(+1.95%)
Nov 06, 2019	55.79	56.33	55.52	56.23	29,034	+0.45(+0.80%)
Nov 05, 2019	55.27	56.26	55.25	55.79	44,846	+1.04(+1.90%)
Nov 04, 2019	55.90	55.96	54.18	54.75	56,255	-0.27(-0.50%)

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.