Skip to main content

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

33.01 +0.11 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 19.45 19.90 19.37 19.70 690,243 +0.06(+0.29%)
Oct 28, 2021 19.85 19.91 19.33 19.65 1,151,911 -0.09(-0.44%)
Oct 27, 2021 20.64 20.67 19.71 19.73 1,188,019 -0.68(-3.33%)
Oct 26, 2021 20.96 20.41 2,169,709 -1.47(-6.73%)
Oct 25, 2021 22.15 22.20 21.68 21.89 447,577 -0.16(-0.74%)
Oct 22, 2021 22.13 22.53 21.76 22.05 545,771 -0.07(-0.30%)
Oct 21, 2021 21.96 22.16 21.63 22.12 485,225 +0.04(+0.17%)
Oct 20, 2021 21.80 22.34 21.53 22.08 807,097 +0.13(+0.61%)
Oct 19, 2021 21.88 21.96 21.42 21.94 541,956 +0.31(+1.42%)
Oct 18, 2021 21.33 21.80 20.99 21.64 812,052 -0.15(-0.70%)
Oct 15, 2021 21.68 22.15 21.68 21.79 825,535 +0.33(+1.56%)
Oct 14, 2021 21.77 21.83 21.23 21.46 771,152 +0.00(+0.00%)
Oct 13, 2021 21.65 21.66 20.59 21.46 781,950 -0.14(-0.66%)
Oct 12, 2021 21.73 22.29 21.45 21.60 679,973 -0.06(-0.27%)
Oct 11, 2021 21.71 22.67 21.56 21.66 1,064,618 -0.05(-0.22%)
Oct 08, 2021 21.70 22.00 21.50 21.70 669,509 -0.02(-0.09%)
Oct 07, 2021 21.45 22.04 21.44 21.72 1,380,281 +0.65(+3.09%)
Oct 06, 2021 20.23 21.08 19.70 21.07 1,005,760 +0.32(+1.52%)
Oct 05, 2021 20.56 21.12 20.20 20.76 870,728 +0.34(+1.69%)
Oct 04, 2021 20.68 21.10 19.89 20.41 1,258,680 -0.38(-1.84%)
Oct 01, 2021 20.15 21.03 19.69 20.79 1,183,881 +1.12(+5.69%)
Sep 30, 2021 20.86 20.88 19.69 19.68 1,164,910 -0.88(-4.28%)
Sep 29, 2021 20.77 21.15 20.51 20.56 1,357,859 +0.34(+1.70%)
Sep 28, 2021 20.80 21.20 20.02 20.21 1,160,212 -0.83(-3.96%)
Sep 27, 2021 20.54 21.46 20.52 21.04 1,737,460 +0.72(+3.53%)
Sep 24, 2021 19.81 20.50 19.74 20.33 864,140 +0.19(+0.95%)
Sep 23, 2021 19.31 20.39 19.28 20.13 1,133,429 +1.01(+5.31%)
Sep 22, 2021 18.24 19.39 18.24 19.12 1,363,147 +1.24(+6.96%)
Sep 21, 2021 18.46 18.55 17.69 17.88 982,804 -0.45(-2.45%)
Sep 20, 2021 17.74 18.45 17.51 18.33 1,420,710 -0.34(-1.85%)
Sep 17, 2021 18.67 18.91 18.29 18.67 1,092,135 -0.09(-0.46%)
Sep 16, 2021 19.35 19.64 18.71 18.76 836,164 -0.59(-3.07%)
Sep 15, 2021 18.79 19.40 18.53 19.35 849,145 +0.63(+3.37%)
Sep 14, 2021 19.50 19.54 18.52 18.72 1,384,654 -0.59(-3.07%)
Sep 13, 2021 19.23 19.65 18.79 19.31 1,117,192 +0.43(+2.28%)
Sep 10, 2021 19.77 19.86 18.85 18.88 1,032,523 -0.59(-3.05%)
Sep 09, 2021 19.31 19.97 19.15 19.47 822,307 +0.19(+0.99%)
Sep 08, 2021 19.45 19.72 18.98 19.28 878,595 -0.19(-0.98%)
Sep 07, 2021 20.10 20.10 19.28 19.47 1,132,430 -0.75(-3.69%)
Sep 03, 2021 20.67 20.74 20.07 20.22 673,599 -0.63(-3.03%)
Sep 02, 2021 20.56 21.23 20.52 20.85 799,674 +0.40(+1.97%)
Sep 01, 2021 20.93 20.94 20.33 20.45 674,880 -0.31(-1.48%)
Aug 31, 2021 20.64 21.00 20.56 20.76 566,542 +0.10(+0.46%)
Aug 30, 2021 21.29 21.31 20.64 20.66 1,018,626 -0.50(-2.35%)
Aug 27, 2021 20.61 21.33 20.59 21.16 866,416 +0.78(+3.80%)
Aug 26, 2021 20.98 21.04 20.27 20.38 712,587 -0.63(-3.01%)
Aug 25, 2021 20.99 21.31 20.57 21.01 800,818 +0.09(+0.41%)
Aug 24, 2021 20.63 21.22 20.63 20.93 636,935 +0.42(+2.05%)
Aug 23, 2021 20.15 20.70 20.12 20.51 680,161 +0.78(+3.98%)
Aug 20, 2021 19.21 19.89 19.10 19.72 672,326 +0.52(+2.69%)
Aug 19, 2021 19.75 20.23 19.00 19.21 1,782,689 -1.08(-5.33%)
Aug 18, 2021 20.82 21.13 20.27 20.29 767,504 -0.64(-3.06%)
Aug 17, 2021 21.09 21.34 20.35 20.93 1,045,344 -0.67(-3.10%)
Aug 16, 2021 21.53 21.79 20.85 21.60 804,675 -0.31(-1.40%)
Aug 13, 2021 22.59 22.72 21.83 21.90 495,212 -0.71(-3.13%)
Aug 12, 2021 23.08 23.19 22.31 22.61 673,271 -0.50(-2.15%)
Aug 11, 2021 22.59 23.11 22.11 23.11 609,305 +0.64(+2.85%)
Aug 10, 2021 22.10 22.67 21.91 22.47 584,833 +0.40(+1.82%)
Aug 09, 2021 22.12 22.35 21.60 22.07 645,531 -0.34(-1.50%)
Aug 06, 2021 22.20 22.68 22.20 22.40 649,874 +0.59(+2.72%)
Aug 05, 2021 21.27 22.16 21.24 21.81 1,151,217 +0.70(+3.31%)
Aug 04, 2021 21.82 21.97 21.03 21.11 1,837,452 -1.42(-6.29%)
Aug 03, 2021 22.12 22.54 20.96 22.53 975,257 +0.56(+2.57%)
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.