Aerospace Defense Bull 3X Direxion (NY: DFEN )

18.28 USD -0.19 (-1.03%)
Official Closing Price Updated: 6:25 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 18.47 18.68 18.08 18.28 1,849,622 -0.19(-1.03%)
Mar 01, 2021 17.66 18.73 17.66 18.47 2,049,775 +1.68(+10.01%)
Feb 26, 2021 18.07 18.07 16.54 16.79 2,256,600 -0.95(-5.36%)
Feb 25, 2021 20.22 20.39 17.42 17.74 2,861,120 -2.29(-11.43%)
Feb 24, 2021 18.27 20.30 18.21 20.03 2,394,499 +1.75(+9.57%)
Feb 23, 2021 18.02 18.42 17.13 18.28 1,902,837 +0.04(+0.22%)
Feb 22, 2021 18.10 19.09 17.90 18.24 1,534,224 -0.52(-2.77%)
Feb 19, 2021 17.83 18.77 17.82 18.76 1,480,300 +1.16(+6.59%)
Feb 18, 2021 17.74 17.91 17.33 17.60 1,168,129 -0.68(-3.72%)
Feb 17, 2021 18.00 18.31 17.45 18.28 1,204,517 +0.20(+1.11%)
Feb 16, 2021 18.50 18.57 17.92 18.08 1,557,326 -0.14(-0.77%)
Feb 12, 2021 18.12 18.41 17.91 18.22 969,300 -0.16(-0.87%)
Feb 11, 2021 18.10 18.73 17.66 18.38 1,336,781 +0.33(+1.83%)
Feb 10, 2021 18.65 18.68 17.78 18.05 1,190,511 -0.36(-1.96%)
Feb 09, 2021 17.68 18.58 17.43 18.41 1,607,015 +0.48(+2.68%)
Feb 08, 2021 17.49 17.93 17.31 17.93 1,401,293 +0.74(+4.30%)
Feb 05, 2021 17.70 17.90 17.09 17.19 1,453,200 -0.18(-1.04%)
Feb 04, 2021 16.50 17.39 16.50 17.37 1,819,020 +0.92(+5.59%)
Feb 03, 2021 15.81 16.48 15.55 16.45 2,093,949 +0.70(+4.44%)
Feb 02, 2021 15.00 15.89 15.00 15.75 2,322,709 +1.22(+8.40%)
Feb 01, 2021 14.11 14.67 13.83 14.53 1,202,270 +0.72(+5.21%)
Jan 29, 2021 14.61 14.69 13.68 13.81 2,682,700 -0.87(-5.93%)
Jan 28, 2021 14.53 15.16 14.52 14.68 1,823,816 +0.45(+3.16%)
Jan 27, 2021 14.99 15.24 13.98 14.23 3,700,917 -1.16(-7.54%)
Jan 26, 2021 16.20 16.84 15.36 15.39 2,109,385 -0.51(-3.21%)
Jan 25, 2021 16.07 16.37 15.38 15.90 2,318,610 -0.38(-2.33%)
Jan 22, 2021 16.06 16.41 15.78 16.28 1,119,300 +0.02(+0.12%)
Jan 21, 2021 17.00 17.01 16.11 16.26 1,643,129 -0.75(-4.41%)
Jan 20, 2021 17.27 17.43 16.95 17.01 1,114,125 -0.01(-0.06%)
Jan 19, 2021 17.00 17.30 16.78 17.02 1,464,541 +0.55(+3.34%)
Jan 15, 2021 17.37 17.41 16.36 16.47 1,646,000 -1.09(-6.21%)
Jan 14, 2021 16.97 18.14 16.97 17.56 2,485,933 +0.87(+5.21%)
Jan 13, 2021 16.72 16.86 16.28 16.69 990,520 -0.16(-0.95%)
Jan 12, 2021 16.06 16.89 15.89 16.85 1,762,457 +0.80(+4.98%)
Jan 11, 2021 15.14 16.10 15.12 16.05 1,387,424 +0.03(+0.19%)
Jan 08, 2021 16.26 16.37 15.44 16.02 1,703,600 -0.19(-1.17%)
Jan 07, 2021 16.70 16.72 16.13 16.21 1,670,359 -0.07(-0.43%)
Jan 06, 2021 15.54 16.85 15.54 16.28 2,252,160 +0.51(+3.23%)
Jan 05, 2021 14.84 16.03 14.83 15.77 1,706,680 +0.99(+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.