Skip to main content

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

25.83 -0.42 (-1.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 20.60 20.76 20.20 20.54 258,768 +0.19(+0.92%)
Jun 29, 2023 19.55 20.38 19.50 20.35 176,004 +0.77(+3.92%)
Jun 28, 2023 19.65 19.70 19.28 19.59 84,986 +0.00(+0.00%)
Jun 27, 2023 18.99 19.64 18.93 19.59 114,510 +0.65(+3.43%)
Jun 26, 2023 18.83 19.00 18.51 18.93 118,888 -0.11(-0.57%)
Jun 23, 2023 19.31 19.31 18.81 19.04 169,160 -0.43(-2.23%)
Jun 22, 2023 19.84 19.98 19.35 19.48 211,238 -0.99(-4.81%)
Jun 21, 2023 19.78 20.66 19.67 20.46 140,333 +0.56(+2.80%)
Jun 20, 2023 20.06 20.30 19.71 19.90 124,855 -0.34(-1.70%)
Jun 16, 2023 20.44 20.91 19.93 20.25 225,162 +0.08(+0.39%)
Jun 15, 2023 19.51 20.27 19.51 20.17 217,596 +2.03(+11.21%)
May 08, 2023 18.61 18.74 18.04 18.14 139,832 -0.30(-1.65%)
May 05, 2023 18.25 18.54 18.04 18.44 150,805 +0.50(+2.79%)
May 04, 2023 18.72 18.72 17.33 17.94 348,695 -0.86(-4.60%)
May 03, 2023 19.45 19.63 18.75 18.80 119,405 -0.66(-3.38%)
May 02, 2023 19.87 19.87 18.95 19.46 146,503 -0.28(-1.44%)
May 01, 2023 19.57 20.32 19.57 19.75 155,943 +0.11(+0.55%)
Apr 28, 2023 19.32 19.64 19.18 19.64 146,651 +0.22(+1.11%)
Apr 27, 2023 18.80 19.49 18.61 19.42 197,970 +0.78(+4.16%)
Apr 26, 2023 19.97 19.97 18.52 18.65 262,873 -1.22(-6.13%)
Apr 25, 2023 20.30 20.36 19.61 19.87 152,923 -0.76(-3.67%)
Apr 24, 2023 20.49 20.71 20.30 20.62 116,058 +0.04(+0.19%)
Apr 21, 2023 21.19 21.19 20.37 20.58 99,024 -0.43(-2.06%)
Apr 20, 2023 20.94 21.25 20.76 21.01 169,188 -0.35(-1.65%)
Apr 19, 2023 21.41 21.62 21.18 21.37 206,225 -0.25(-1.14%)
Apr 18, 2023 21.14 21.70 21.09 21.61 358,937 +0.71(+3.38%)
Apr 17, 2023 20.32 20.97 20.32 20.91 198,459 +0.62(+3.05%)
Apr 14, 2023 20.49 20.51 19.93 20.29 333,674 -1.11(-5.19%)
Apr 13, 2023 21.13 21.44 20.73 21.40 163,071 +0.31(+1.49%)
Apr 12, 2023 20.96 21.33 20.75 21.08 182,694 +0.34(+1.66%)
Apr 11, 2023 20.94 21.10 20.64 20.74 179,350 +0.05(+0.24%)
Apr 10, 2023 19.87 20.72 19.87 20.69 174,275 +0.59(+2.93%)
Apr 06, 2023 20.24 20.42 19.80 20.10 99,754 -0.10(-0.49%)
Apr 05, 2023 20.46 20.76 20.03 20.20 134,214 -0.57(-2.74%)
Apr 04, 2023 21.30 21.48 20.31 20.77 215,397 -0.68(-3.16%)
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.