Indicators

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

29.00 +0.13 (+0.44%)

Streaming Delayed Price Updated: 1:35 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.57	28.05	27.17	27.96	65,141	+0.95(+3.53%)
Dec 28, 2018	27.75	28.01	26.58	27.00	110,443	+0.10(+0.39%)
Dec 27, 2018	24.35	26.90	24.04	26.90	108,361	+1.18(+4.57%)
Dec 26, 2018	23.86	25.72	22.45	25.72	112,145	+2.55(+10.99%)
Dec 24, 2018	24.28	24.65	23.18	23.18	81,394	-2.22(-8.73%)
Dec 21, 2018	27.26	27.68	25.38	25.40	73,520	-2.06(-7.50%)
Dec 20, 2018	29.68	30.09	26.45	27.45	123,514	-2.59(-8.63%)
Dec 19, 2018	32.36	33.22	29.38	30.05	90,477	-2.31(-7.14%)
Dec 18, 2018	32.45	33.74	31.83	32.36	63,185	+0.70(+2.20%)
Dec 17, 2018	33.10	34.28	31.19	31.66	62,075	-1.92(-5.71%)
Dec 14, 2018	33.41	34.32	33.28	33.58	53,837	-1.01(-2.91%)
Dec 13, 2018	35.93	35.93	34.38	34.59	49,114	-0.68(-1.92%)
Dec 12, 2018	35.43	36.72	35.26	35.26	70,078	+1.15(+3.36%)
Dec 11, 2018	35.91	36.56	33.40	34.12	83,178	-0.56(-1.63%)
Dec 10, 2018	33.70	35.25	32.70	34.68	126,751	+1.48(+4.44%)
Dec 07, 2018	34.40	36.12	32.84	33.21	90,225	-1.44(-4.15%)
Dec 06, 2018	34.25	34.72	31.34	34.64	145,129	-0.66(-1.86%)
Dec 04, 2018	39.48	40.16	35.30	35.30	140,125	-4.79(-11.96%)

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.