Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

25.14 -0.76 (-2.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 46.56 46.56 46.56 0 +1.99(+4.47%)
Mar 28, 2018 45.67 46.27 43.78 44.57 133,319 -1.24(-2.72%)
Mar 27, 2018 48.83 49.12 44.92 45.82 184,573 -2.16(-4.51%)
Mar 26, 2018 47.59 48.08 45.87 47.98 197,796 +3.41(+7.64%)
Mar 23, 2018 44.18 47.47 43.99 44.57 282,459 +0.32(+0.72%)
Mar 22, 2018 47.82 47.82 44.04 44.25 150,457 -4.22(-8.71%)
Mar 21, 2018 48.29 49.66 47.52 48.47 78,539 +0.30(+0.62%)
Mar 20, 2018 47.62 48.91 47.30 48.17 105,891 +1.11(+2.37%)
Mar 19, 2018 46.06 47.28 45.63 47.06 109,839 +0.26(+0.56%)
Mar 16, 2018 47.38 47.44 46.49 46.80 61,895 -0.38(-0.81%)
Mar 15, 2018 48.29 48.29 46.09 47.18 80,560 -0.08(-0.18%)
Mar 14, 2018 49.34 49.52 46.00 47.27 209,888 -1.62(-3.31%)
Mar 13, 2018 49.64 50.52 48.44 48.88 134,531 -0.44(-0.89%)
Mar 12, 2018 52.39 52.39 49.03 49.32 203,905 -2.62(-5.04%)
Mar 09, 2018 51.00 51.94 49.73 51.94 170,502 +2.19(+4.40%)
Mar 08, 2018 49.68 49.92 48.54 49.75 114,152 +0.42(+0.85%)
Mar 07, 2018 49.55 49.33 109,296 +0.60(+1.23%)
Mar 06, 2018 50.59 50.59 47.85 48.73 153,119 -0.34(-0.69%)
Mar 05, 2018 47.09 49.46 46.15 49.07 153,286 +1.12(+2.34%)
Mar 02, 2018 45.85 48.25 45.01 47.95 215,045 +0.66(+1.41%)
Mar 01, 2018 50.50 50.69 46.42 47.28 406,494 -3.22(-6.37%)
Feb 28, 2018 51.93 53.17 50.46 50.50 185,271 -0.22(-0.44%)
Feb 27, 2018 52.55 53.34 50.73 50.73 172,478 -1.54(-2.94%)
Feb 26, 2018 51.55 52.58 51.08 52.27 235,425 +1.45(+2.86%)
Feb 23, 2018 50.91 50.91 49.27 50.81 128,110 +1.02(+2.05%)
Feb 22, 2018 49.60 49.79 110,055 +0.32(+0.64%)
Feb 21, 2018 49.46 51.82 49.35 49.47 215,989 +0.12(+0.25%)
Feb 20, 2018 49.60 51.00 48.85 49.35 177,421 -1.32(-2.60%)
Feb 16, 2018 50.67 50.67 50.67 0 +0.29(+0.58%)
Feb 15, 2018 48.29 50.38 48.00 50.38 297,199 +3.25(+6.89%)
Feb 14, 2018 44.27 47.24 43.99 47.13 223,811 +2.23(+4.96%)
Feb 13, 2018 44.03 45.33 43.47 44.91 165,005 +0.51(+1.14%)
Feb 12, 2018 44.38 45.28 42.24 44.40 215,289 +1.96(+4.61%)
Feb 09, 2018 42.67 43.45 39.24 42.45 252,771 +1.96(+4.83%)
Feb 08, 2018 46.45 46.52 40.49 40.49 236,447 -4.65(-10.30%)
Feb 07, 2018 43.49 46.54 43.38 45.14 357,507 +1.94(+4.48%)
Feb 06, 2018 39.21 43.60 38.21 43.20 285,386 -0.19(-0.45%)
Feb 05, 2018 48.03 48.99 39.88 43.40 480,101 -6.11(-12.35%)
Feb 02, 2018 51.97 52.00 49.46 49.51 224,169 -3.33(-6.30%)
Feb 01, 2018 51.85 54.18 51.48 52.84 209,893 +0.85(+1.64%)
Jan 31, 2018 54.27 54.27 51.64 51.99 229,003 +0.37(+0.73%)
Jan 30, 2018 51.56 52.08 50.84 51.62 283,370 -1.23(-2.32%)
Jan 29, 2018 52.64 53.89 52.29 52.84 247,386 +0.26(+0.50%)
Jan 26, 2018 51.26 52.59 50.25 52.58 181,969 +1.99(+3.94%)
Jan 25, 2018 49.05 50.62 48.80 50.59 195,936 +2.11(+4.36%)
Jan 24, 2018 47.35 48.96 47.35 48.47 124,928 +0.71(+1.49%)
Jan 23, 2018 48.25 48.36 47.26 47.76 100,946 -0.48(-0.99%)
Jan 22, 2018 48.66 48.66 47.30 48.24 139,355 -0.51(-1.06%)
Jan 19, 2018 48.34 48.85 47.99 48.75 97,751 +0.95(+2.00%)
Jan 18, 2018 49.08 49.08 47.51 47.80 160,605 -1.21(-2.46%)
Jan 17, 2018 47.49 49.03 47.49 49.01 174,712 +1.81(+3.83%)
Jan 16, 2018 50.45 51.34 46.98 47.20 305,462 -1.82(-3.72%)
Jan 12, 2018 49.02 49.02 49.02 0 +2.26(+4.84%)
Jan 11, 2018 46.39 46.77 45.72 46.76 152,355 +1.35(+2.97%)
Jan 10, 2018 45.48 45.56 44.55 45.41 71,029 -0.15(-0.33%)
Jan 09, 2018 45.11 45.89 45.01 45.56 97,571 +0.78(+1.73%)
Jan 08, 2018 44.30 45.06 43.90 44.79 127,629 +0.77(+1.74%)
Jan 05, 2018 43.23 44.02 43.03 44.02 70,230 +1.15(+2.69%)
Jan 04, 2018 42.37 42.88 42.12 42.87 61,705 +0.99(+2.37%)
Jan 03, 2018 41.69 42.02 41.44 41.88 39,224 +0.23(+0.56%)
Jan 02, 2018 42.37 42.37 41.22 41.64 61,901 +0.00(+0.00%)
Dec 29, 2017 41.64 41.64 41.64 0 -0.63(-1.48%)
Dec 28, 2017 41.88 42.38 41.75 42.27 33,779 +0.53(+1.28%)
Dec 27, 2017 41.90 41.90 41.51 41.74 33,925 +0.19(+0.45%)
Dec 26, 2017 41.83 42.11 41.40 41.55 35,077 +0.16(+0.38%)
Dec 22, 2017 41.80 41.80 41.02 41.39 26,441 -0.22(-0.54%)
Dec 21, 2017 42.13 42.13 41.33 41.61 51,082 +0.08(+0.20%)
Dec 20, 2017 42.11 42.13 41.44 41.53 39,149 +0.34(+0.82%)
Dec 19, 2017 42.14 42.14 41.16 41.19 43,764 -0.39(-0.95%)
Dec 18, 2017 42.08 42.09 41.20 41.59 84,137 +0.42(+1.02%)
Dec 15, 2017 39.81 41.58 39.11 41.17 108,883 +1.87(+4.76%)
Dec 14, 2017 40.21 40.33 39.29 39.30 45,137 -0.27(-0.69%)
Dec 13, 2017 38.57 40.22 38.48 39.57 42,828 +0.63(+1.61%)
Dec 12, 2017 38.52 39.36 38.52 38.94 24,390 +0.50(+1.30%)
Dec 11, 2017 39.42 39.65 38.44 38.44 33,128 -0.83(-2.11%)
Dec 08, 2017 39.62 39.71 38.91 39.27 41,211 +0.10(+0.26%)
Dec 07, 2017 38.64 39.40 38.51 39.17 43,627 +0.95(+2.48%)
Dec 06, 2017 37.39 38.70 36.86 38.22 53,982 +0.83(+2.22%)
Dec 05, 2017 38.24 38.51 37.28 37.39 54,914 -0.90(-2.36%)
Dec 04, 2017 39.96 39.96 38.25 38.29 78,151 +0.06(+0.14%)
Dec 01, 2017 39.42 40.17 37.23 38.24 109,588 -1.87(-4.66%)
Nov 30, 2017 38.70 40.22 38.64 40.11 84,425 +1.50(+3.89%)
Nov 29, 2017 38.87 39.02 38.39 38.61 65,800 -0.04(-0.10%)
Nov 28, 2017 37.32 38.69 37.21 38.64 53,633 +1.42(+3.81%)
Nov 27, 2017 37.04 37.30 36.83 37.23 40,930 +0.14(+0.37%)
Nov 24, 2017 36.99 37.19 36.88 37.09 17,937 +0.21(+0.57%)
Nov 22, 2017 37.77 37.77 36.79 36.87 26,223 -0.45(-1.21%)
Nov 21, 2017 36.58 37.34 36.58 37.33 64,328 +1.14(+3.16%)
Nov 20, 2017 35.06 36.20 35.01 36.18 31,479 +0.98(+2.77%)
Nov 17, 2017 35.74 36.43 35.21 35.21 30,902 -0.65(-1.80%)
Nov 16, 2017 35.32 36.04 35.32 35.85 39,733 +0.88(+2.50%)
Nov 15, 2017 35.24 35.54 34.79 34.98 52,991 -0.63(-1.76%)
Nov 14, 2017 35.32 35.74 34.98 35.60 53,637 +0.11(+0.31%)
Nov 13, 2017 36.03 36.03 35.02 35.49 80,703 -0.53(-1.48%)
Nov 10, 2017 36.63 36.63 35.82 36.03 45,991 -0.65(-1.78%)
Nov 09, 2017 38.10 38.10 36.24 36.68 108,544 -1.70(-4.44%)
Nov 08, 2017 38.51 38.51 37.93 38.39 35,459 +0.33(+0.87%)
Nov 07, 2017 38.47 38.69 37.76 38.05 68,585 -0.03(-0.07%)
Nov 06, 2017 37.89 38.39 37.89 38.08 58,978 +0.26(+0.68%)
Nov 03, 2017 39.24 39.24 37.52 37.82 61,172 -0.96(-2.47%)
Nov 02, 2017 37.09 38.92 37.06 38.78 71,371 +1.93(+5.23%)
Nov 01, 2017 37.08 37.32 36.67 36.86 34,052 +0.00(+0.00%)
Oct 31, 2017 37.34 37.50 36.86 36.86 36,091 +0.06(+0.18%)
Oct 30, 2017 36.86 37.39 36.73 36.79 42,924 -0.17(-0.45%)
Oct 27, 2017 37.34 37.34 36.77 36.96 71,637 -0.29(-0.79%)
Oct 26, 2017 38.19 38.48 36.64 37.25 95,073 -0.91(-2.39%)
Oct 25, 2017 38.53 38.71 37.36 38.16 76,985 -0.41(-1.05%)
Oct 24, 2017 38.30 38.84 37.93 38.57 46,706 +0.17(+0.43%)
Oct 23, 2017 39.50 39.50 38.37 38.40 65,170 -0.76(-1.93%)
Oct 20, 2017 37.96 39.16 37.96 39.16 85,595 +1.46(+3.86%)
Oct 19, 2017 37.55 37.77 36.52 37.70 45,991 -0.01(-0.02%)
Oct 18, 2017 37.40 37.87 37.21 37.71 54,664 +0.15(+0.39%)
Oct 17, 2017 37.86 37.93 37.39 37.57 64,439 -0.49(-1.28%)
Oct 16, 2017 38.08 38.39 37.78 38.05 55,132 -0.00(-0.01%)
Oct 13, 2017 38.81 38.92 38.04 38.06 57,403 -0.41(-1.07%)
Oct 12, 2017 37.69 38.60 37.69 38.47 51,912 +0.63(+1.66%)
Oct 11, 2017 38.19 38.24 37.69 37.84 49,876 -0.27(-0.70%)
Oct 10, 2017 38.57 38.57 37.91 38.11 74,501 -0.12(-0.31%)
Oct 09, 2017 38.28 38.40 38.05 38.23 71,263 +0.24(+0.63%)
Oct 06, 2017 38.10 38.10 37.64 37.99 50,802 -0.09(-0.24%)
Oct 05, 2017 37.46 38.34 37.39 38.08 79,487 +0.74(+1.97%)
Oct 04, 2017 37.23 37.36 37.10 37.34 50,856 +0.24(+0.65%)
Oct 03, 2017 37.20 37.34 36.73 37.11 86,379 +0.15(+0.40%)
Oct 02, 2017 35.92 36.96 35.92 36.96 71,306 +1.35(+3.78%)
Sep 29, 2017 35.29 35.61 35.03 35.61 50,556 +0.32(+0.91%)
Sep 28, 2017 36.26 36.26 35.26 35.29 72,664 -0.76(-2.12%)
Sep 27, 2017 35.45 36.17 35.27 36.05 64,431 +0.61(+1.72%)
Sep 26, 2017 34.89 35.70 34.66 35.45 69,750 +0.84(+2.42%)
Sep 25, 2017 35.37 36.63 34.06 34.61 109,724 -0.55(-1.57%)
Sep 22, 2017 35.19 35.62 35.01 35.16 124,879 +0.34(+0.98%)
Sep 21, 2017 34.37 34.89 34.31 34.82 108,297 +0.45(+1.31%)
Sep 20, 2017 33.86 34.49 33.68 34.37 103,293 +0.60(+1.77%)
Sep 19, 2017 33.02 33.78 32.77 33.77 95,477 +0.81(+2.46%)
Sep 18, 2017 31.55 32.99 31.51 32.96 64,615 +1.75(+5.61%)
Sep 15, 2017 30.72 31.24 30.63 31.21 28,284 +0.58(+1.89%)
Sep 14, 2017 30.11 30.68 30.03 30.63 24,868 +0.37(+1.22%)
Sep 13, 2017 30.41 30.52 29.96 30.26 12,779 -0.18(-0.58%)
Sep 12, 2017 30.49 30.58 30.28 30.43 42,357 +0.09(+0.30%)
Sep 11, 2017 29.88 30.50 29.88 30.34 32,502 +0.63(+2.11%)
Sep 08, 2017 29.75 29.94 29.32 29.72 19,247 +0.04(+0.14%)
Sep 07, 2017 29.49 29.71 29.08 29.68 71,650 +0.18(+0.61%)
Sep 06, 2017 30.37 30.37 29.49 29.49 37,923 -0.70(-2.31%)
Sep 05, 2017 31.74 31.74 30.06 30.19 88,916 -0.99(-3.17%)
Sep 01, 2017 31.92 32.14 31.17 31.18 39,850 -0.07(-0.22%)
Aug 31, 2017 30.68 31.33 30.68 31.25 35,019 +0.60(+1.96%)
Aug 30, 2017 30.57 30.81 30.44 30.65 53,326 +0.35(+1.17%)
Aug 29, 2017 29.68 30.31 29.30 30.29 48,635 +1.22(+4.20%)
Aug 28, 2017 29.39 29.40 29.07 29.07 9,666 -0.20(-0.69%)
Aug 25, 2017 29.74 29.74 29.23 29.27 10,758 -0.07(-0.25%)
Aug 24, 2017 29.25 29.68 29.13 29.35 15,191 +0.20(+0.69%)
Aug 23, 2017 29.37 29.61 29.15 29.15 15,028 -0.50(-1.70%)
Aug 22, 2017 28.98 29.70 28.98 29.65 69,804 +1.05(+3.67%)
Aug 21, 2017 28.49 28.79 28.16 28.60 21,843 +0.11(+0.39%)
Aug 18, 2017 28.56 28.82 28.11 28.49 45,181 -0.14(-0.48%)
Aug 17, 2017 29.77 29.77 28.63 28.63 50,361 -1.23(-4.11%)
Aug 16, 2017 30.05 30.27 29.82 29.85 33,159 -0.07(-0.25%)
Aug 15, 2017 30.87 30.87 29.84 29.93 55,349 -0.44(-1.46%)
Aug 14, 2017 30.05 30.43 29.79 30.37 70,159 +0.80(+2.71%)
Aug 11, 2017 29.33 29.95 29.21 29.57 47,016 +0.41(+1.42%)
Aug 10, 2017 30.33 30.33 29.15 29.15 83,528 -0.97(-3.21%)
Aug 09, 2017 30.82 30.82 29.93 30.12 80,233 +0.05(+0.15%)
Aug 08, 2017 30.34 31.04 30.03 30.07 64,779 -0.07(-0.24%)
Aug 07, 2017 29.95 30.31 29.89 30.15 37,599 +0.36(+1.21%)
Aug 04, 2017 31.21 31.21 29.43 29.79 40,751 +0.02(+0.06%)
Aug 03, 2017 29.25 29.77 28.82 29.77 30,995 +0.72(+2.49%)
Aug 02, 2017 28.36 29.10 28.36 29.05 20,484 +0.61(+2.16%)
Aug 01, 2017 29.02 29.02 28.24 28.43 21,317 +0.10(+0.36%)
Jul 31, 2017 28.97 28.98 28.15 28.33 17,316 -0.41(-1.44%)
Jul 28, 2017 27.86 28.75 27.86 28.75 17,816 +0.95(+3.43%)
Jul 27, 2017 28.40 28.40 27.46 27.79 16,589 -0.32(-1.13%)
Jul 26, 2017 28.43 29.02 27.93 28.11 13,941 +0.05(+0.16%)
Jul 25, 2017 28.56 28.90 27.88 28.07 20,874 -0.01(-0.03%)
Jul 24, 2017 27.89 28.10 27.80 28.08 16,499 +0.18(+0.63%)
Jul 21, 2017 27.64 27.90 27.40 27.90 16,573 +0.24(+0.87%)
Jul 20, 2017 28.24 28.24 27.66 27.66 37,877 -0.02(-0.07%)
Jul 19, 2017 27.38 27.78 27.38 27.68 21,118 +0.54(+2.00%)
Jul 18, 2017 27.71 27.71 27.12 27.14 10,132 -0.37(-1.34%)
Jul 17, 2017 27.64 27.74 27.18 27.50 24,183 +0.03(+0.10%)
Jul 14, 2017 27.26 27.53 27.18 27.48 22,502 +0.66(+2.47%)
Jul 13, 2017 26.99 27.18 26.57 26.81 13,603 -0.23(-0.85%)
Jul 12, 2017 27.04 27.53 27.01 27.04 28,200 +0.31(+1.14%)
Jul 11, 2017 26.37 26.75 26.03 26.74 19,254 +0.41(+1.57%)
Jul 10, 2017 26.37 26.69 26.01 26.32 11,516 +0.21(+0.79%)
Jul 07, 2017 25.67 26.32 25.49 26.12 15,326 +0.87(+3.45%)
Jul 06, 2017 25.64 25.93 25.24 25.25 21,651 -0.71(-2.73%)
Jul 05, 2017 25.40 25.98 25.27 25.96 35,638 +0.70(+2.77%)
Jul 03, 2017 25.11 25.38 25.09 25.26 11,055 +0.55(+2.21%)
Jun 30, 2017 24.43 24.89 24.38 24.71 7,434 +0.50(+2.08%)
Jun 29, 2017 24.88 24.88 23.73 24.21 12,310 -0.65(-2.62%)
Jun 28, 2017 23.74 24.88 23.74 24.86 7,266 +1.12(+4.73%)
Jun 27, 2017 24.20 24.30 23.73 23.74 16,536 -0.51(-2.09%)
Jun 26, 2017 24.72 24.98 24.23 24.24 22,636 -0.14(-0.57%)
Jun 23, 2017 24.15 24.88 24.00 24.38 42,015 -0.08(-0.34%)
Jun 22, 2017 24.66 24.70 24.46 24.46 13,063 -0.24(-0.97%)
Jun 21, 2017 24.88 25.36 24.60 24.70 15,407 -0.35(-1.40%)
Jun 20, 2017 25.97 25.97 25.05 25.05 27,183 -0.62(-2.41%)
Jun 19, 2017 25.57 25.77 25.38 25.67 24,153 +0.51(+2.01%)
Jun 16, 2017 25.21 25.42 25.16 25.16 2,869 +0.04(+0.15%)
Jun 15, 2017 24.98 25.16 24.72 25.13 4,348 +0.10(+0.40%)
Jun 14, 2017 25.30 25.34 24.90 25.03 8,762 +0.06(+0.26%)
Jun 13, 2017 24.20 25.08 24.20 24.96 5,899 +0.50(+2.03%)
Jun 12, 2017 25.66 25.66 24.14 24.46 16,078 -0.43(-1.74%)
Jun 09, 2017 25.14 26.01 24.66 24.90 11,843 +0.05(+0.19%)
Jun 08, 2017 23.97 25.02 23.97 24.85 16,781 +0.56(+2.31%)
Jun 07, 2017 24.29 24.39 24.08 24.29 15,147 -0.08(-0.34%)
Jun 06, 2017 24.56 24.72 24.14 24.37 15,059 -0.63(-2.51%)
Jun 05, 2017 25.92 26.00 24.94 25.00 27,210 -0.80(-3.11%)
Jun 02, 2017 25.81 26.18 25.39 25.80 22,097 +0.56(+2.23%)
Jun 01, 2017 25.31 25.32 24.70 25.24 16,215 +0.27(+1.07%)
May 31, 2017 24.73 24.97 24.09 24.97 30,300 +0.54(+2.19%)
May 30, 2017 24.70 24.85 24.30 24.43 18,695 -0.42(-1.68%)
May 26, 2017 24.88 24.98 24.69 24.85 32,088 -0.04(-0.15%)
May 25, 2017 24.69 24.89 24.41 24.89 39,479 +0.68(+2.82%)
May 24, 2017 24.25 24.45 23.95 24.21 33,126 +0.53(+2.22%)
May 23, 2017 23.54 23.82 23.18 23.68 109,825 +0.30(+1.28%)
May 22, 2017 24.56 24.62 23.28 23.38 58,689 +0.62(+2.71%)
May 19, 2017 22.11 22.99 22.11 22.76 14,548 +0.96(+4.42%)
May 18, 2017 21.22 22.05 21.22 21.80 2,604 -0.12(-0.55%)
May 17, 2017 22.56 22.56 21.92 21.92 5,532 -1.23(-5.33%)
May 16, 2017 23.36 23.36 23.16 23.16 1,350 +0.12(+0.52%)
May 15, 2017 23.04 23.04 23.04 23.04 1,029 +0.29(+1.26%)
May 12, 2017 23.12 23.12 22.71 22.75 5,667 -0.28(-1.20%)
May 11, 2017 22.37 23.10 22.37 23.03 2,508 +0.05(+0.20%)
May 10, 2017 23.65 23.65 22.69 22.98 4,368 -0.37(-1.60%)
May 09, 2017 23.72 23.72 23.35 23.35 3,888 +0.08(+0.34%)
May 08, 2017 23.73 23.73 23.17 23.27 5,113 -0.08(-0.34%)
May 05, 2017 23.04 23.35 23.00 23.35 10,590 +0.75(+3.34%)
May 04, 2017 22.99 22.99 22.60 22.60 1,214 -0.09(-0.38%)
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.