Skip to main content

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 (%)
Mar 31, 2021 20.53 20.93 20.38 20.58 1,441,302 +0.20(+0.99%)
Mar 30, 2021 20.04 20.55 19.77 20.38 1,781,642 +0.33(+1.63%)
Mar 29, 2021 20.00 20.70 19.79 20.05 2,617,424 +0.30(+1.51%)
Mar 26, 2021 19.78 19.97 18.84 19.75 2,102,884 +0.20(+1.03%)
Mar 25, 2021 17.84 19.62 17.26 19.55 3,485,162 +1.28(+6.99%)
Mar 24, 2021 18.68 19.84 18.26 18.27 3,435,663 -0.08(-0.42%)
Mar 23, 2021 19.63 19.87 18.11 18.35 3,000,294 -1.57(-7.89%)
Mar 22, 2021 20.51 20.57 19.64 19.92 2,016,296 -0.44(-2.17%)
Mar 19, 2021 20.67 20.76 19.21 20.36 2,467,688 -0.12(-0.61%)
Mar 18, 2021 21.39 22.02 20.30 20.49 2,315,798 -1.04(-4.82%)
Mar 17, 2021 20.16 21.53 20.16 21.53 2,370,861 +1.13(+5.56%)
Mar 16, 2021 21.42 21.58 20.21 20.39 2,965,233 -1.35(-6.23%)
Mar 15, 2021 22.06 22.50 21.08 21.75 3,787,098 +0.30(+1.39%)
Mar 12, 2021 19.72 21.48 19.72 21.45 3,212,723 +1.68(+8.50%)
Mar 11, 2021 19.54 20.32 19.02 19.77 2,514,174 +0.78(+4.09%)
Mar 10, 2021 17.92 19.29 17.78 18.99 2,888,684 +1.44(+8.21%)
Mar 09, 2021 17.80 18.28 17.32 17.55 1,691,418 +0.07(+0.38%)
Mar 08, 2021 17.62 18.39 17.44 17.48 3,659,378 +0.20(+1.17%)
Mar 05, 2021 17.23 17.40 15.19 17.28 2,991,077 +0.58(+3.45%)
Mar 04, 2021 17.84 18.40 15.63 16.71 4,687,654 -1.01(-5.69%)
Mar 03, 2021 17.62 18.67 17.62 17.71 2,792,790 +0.16(+0.93%)
Mar 02, 2021 17.73 17.93 17.36 17.55 1,926,511 -0.18(-1.03%)
Mar 01, 2021 16.96 17.98 16.96 17.73 2,134,984 +1.61(+10.01%)
Feb 26, 2021 17.35 17.35 15.88 16.12 2,350,407 -0.91(-5.36%)
Feb 25, 2021 19.41 19.58 16.72 17.03 2,980,057 -2.20(-11.43%)
Feb 24, 2021 17.54 19.49 17.48 19.23 2,494,038 +1.68(+9.57%)
Feb 23, 2021 17.30 17.68 16.45 17.55 1,981,938 +0.04(+0.22%)
Feb 22, 2021 17.38 18.33 17.19 17.51 1,598,002 -0.50(-2.77%)
Feb 19, 2021 17.12 18.02 17.11 18.01 1,541,836 +1.11(+6.59%)
Feb 18, 2021 17.03 17.20 16.64 16.90 1,216,688 -0.65(-3.72%)
Feb 17, 2021 17.28 17.58 16.75 17.55 1,254,589 +0.19(+1.11%)
Feb 16, 2021 17.76 17.83 17.20 17.36 1,622,064 -0.13(-0.77%)
Feb 12, 2021 17.40 17.68 17.20 17.49 1,009,594 -0.15(-0.87%)
Feb 11, 2021 17.38 17.98 16.96 17.65 1,392,351 +0.32(+1.83%)
Feb 10, 2021 17.91 17.93 17.07 17.33 1,240,000 -0.35(-1.96%)
Feb 09, 2021 16.97 17.84 16.73 17.68 1,673,819 +0.46(+2.68%)
Feb 08, 2021 16.79 17.21 16.62 17.21 1,459,545 +0.71(+4.31%)
Feb 05, 2021 16.99 17.19 16.41 16.50 1,513,609 -0.17(-1.04%)
Feb 04, 2021 15.84 16.70 15.84 16.68 1,894,637 +0.88(+5.59%)
Feb 03, 2021 15.18 15.82 14.93 15.79 2,180,995 +0.67(+4.44%)
Feb 02, 2021 14.40 15.26 14.40 15.12 2,419,264 +1.17(+8.40%)
Feb 01, 2021 13.55 14.08 13.28 13.95 1,252,248 +0.69(+5.21%)
Jan 29, 2021 14.03 14.10 13.13 13.26 2,794,220 -0.84(-5.93%)
Jan 28, 2021 13.95 14.55 13.94 14.09 1,899,632 +0.43(+3.16%)
Jan 27, 2021 14.39 14.63 13.42 13.66 3,854,764 -1.11(-7.54%)
Jan 26, 2021 15.55 16.17 14.75 14.78 2,197,072 -0.49(-3.21%)
Jan 25, 2021 15.43 15.72 14.77 15.27 2,414,995 -0.36(-2.33%)
Jan 22, 2021 15.42 15.76 15.15 15.63 1,165,829 +0.02(+0.12%)
Jan 21, 2021 16.32 16.33 15.47 15.61 1,711,434 -0.72(-4.41%)
Jan 20, 2021 16.58 16.73 16.27 16.33 1,160,439 -0.01(-0.06%)
Jan 19, 2021 16.32 16.61 16.11 16.34 1,525,429 +0.53(+3.34%)
Jan 15, 2021 16.68 16.72 15.71 15.81 1,714,424 -1.05(-6.21%)
Jan 14, 2021 16.29 17.42 16.29 16.86 2,589,273 +0.84(+5.21%)
Jan 13, 2021 16.05 16.19 15.63 16.02 1,031,696 -0.15(-0.95%)
Jan 12, 2021 15.42 16.22 15.26 16.18 1,835,722 +0.77(+4.98%)
Jan 11, 2021 14.54 15.46 14.52 15.41 1,445,099 +0.03(+0.19%)
Jan 08, 2021 15.61 15.72 14.82 15.38 1,774,419 -0.18(-1.17%)
Jan 07, 2021 16.03 16.05 15.49 15.56 1,739,796 -0.07(-0.43%)
Jan 06, 2021 14.92 16.18 14.92 15.63 2,345,782 +0.49(+3.23%)
Jan 05, 2021 14.25 15.39 14.24 15.14 1,777,627 +0.95(+6.70%)
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.