Skip to main content

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

15.00 -0.43 (-2.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 15.45 15.48 14.97 15.00 279,866 -0.43(-2.79%)
Sep 21, 2023 16.03 16.06 15.39 15.43 394,929 -0.87(-5.34%)
Sep 20, 2023 16.78 16.94 16.26 16.30 176,555 -0.20(-1.21%)
Sep 19, 2023 16.78 16.84 16.23 16.50 184,327 -0.27(-1.61%)
Sep 18, 2023 16.70 17.15 16.59 16.77 170,059 +0.12(+0.72%)
Sep 15, 2023 16.73 17.02 16.50 16.65 337,455 -0.18(-1.07%)
Sep 14, 2023 16.55 16.84 16.40 16.83 343,995 +0.25(+1.50%)
Sep 13, 2023 16.74 17.00 16.40 16.58 269,402 -0.19(-1.13%)
Sep 12, 2023 16.67 16.89 16.46 16.77 351,626 -0.25(-1.46%)
Sep 11, 2023 17.58 17.64 16.68 17.02 883,227 -0.78(-4.37%)
Sep 08, 2023 18.40 18.46 17.62 17.80 471,308 -0.62(-3.36%)
Sep 07, 2023 18.33 18.55 18.06 18.41 259,465 -0.02(-0.11%)
Sep 06, 2023 19.07 19.26 18.29 18.43 256,051 -0.75(-3.90%)
Sep 05, 2023 19.92 19.95 19.16 19.18 131,906 -0.87(-4.32%)
Sep 01, 2023 20.16 20.31 19.84 20.05 87,925 +0.18(+0.90%)
Aug 31, 2023 20.28 20.50 19.86 19.87 190,104 -0.33(-1.63%)
Aug 30, 2023 19.71 20.47 19.67 20.20 244,622 +0.55(+2.79%)
Aug 29, 2023 19.33 19.80 19.14 19.65 161,131 +0.12(+0.61%)
Aug 28, 2023 18.97 19.61 18.97 19.53 135,618 +0.68(+3.59%)
Aug 25, 2023 18.83 18.99 18.10 18.85 323,477 +0.27(+1.45%)
Aug 24, 2023 19.24 19.51 18.57 18.58 300,766 -1.12(-5.67%)
Aug 23, 2023 19.51 19.83 19.44 19.70 126,823 +0.21(+1.07%)
Aug 22, 2023 19.29 19.61 19.19 19.49 185,961 +0.26(+1.35%)
Aug 21, 2023 19.14 19.37 19.03 19.23 63,613 -0.02(-0.10%)
Aug 18, 2023 18.52 19.36 18.40 19.25 146,240 +0.42(+2.22%)
Aug 17, 2023 19.50 19.60 18.83 18.83 202,425 -0.53(-2.73%)
Aug 16, 2023 19.45 19.78 19.33 19.36 95,836 -0.23(-1.17%)
Aug 15, 2023 20.14 20.19 19.56 19.59 189,967 -0.90(-4.38%)
Aug 14, 2023 20.59 20.82 20.39 20.49 72,186 -0.17(-0.82%)
Aug 11, 2023 20.37 20.66 20.27 20.66 87,054 +0.15(+0.73%)
Aug 10, 2023 20.96 21.19 20.37 20.51 135,139 -0.29(-1.39%)
Aug 09, 2023 20.76 21.13 20.56 20.79 149,089 +0.37(+1.81%)
Aug 08, 2023 20.45 20.60 20.22 20.43 116,074 -0.34(-1.63%)
Aug 07, 2023 20.09 20.82 20.07 20.76 171,444 +0.91(+4.57%)
Aug 04, 2023 19.89 20.37 19.77 19.86 125,405 +0.25(+1.27%)
Aug 03, 2023 19.64 19.76 19.38 19.61 145,854 -0.09(-0.46%)
Aug 02, 2023 20.58 20.64 19.61 19.70 287,884 -1.30(-6.17%)
Aug 01, 2023 20.75 21.26 20.75 20.99 154,950 -0.03(-0.14%)
Jul 31, 2023 20.75 21.03 20.69 21.02 205,263 +0.43(+2.08%)
Jul 28, 2023 20.37 20.66 20.34 20.60 188,280 +0.54(+2.68%)
Jul 27, 2023 20.51 20.52 19.81 20.06 339,570 -0.29(-1.42%)
Jul 26, 2023 19.66 20.35 19.65 20.35 378,825 +0.91(+4.66%)
Jul 25, 2023 18.95 19.47 17.94 19.44 1,080,269 -1.31(-6.29%)
Jul 24, 2023 20.44 20.78 20.43 20.75 85,473 +0.31(+1.51%)
Jul 21, 2023 20.92 21.03 20.41 20.44 101,730 -0.37(-1.77%)
Jul 20, 2023 20.12 20.88 20.12 20.80 208,837 +0.75(+3.73%)
Jul 19, 2023 20.43 20.65 19.83 20.06 269,679 -0.35(-1.71%)
Jul 18, 2023 20.68 21.17 20.07 20.41 177,719 -0.30(-1.44%)
Jul 17, 2023 20.30 20.87 20.23 20.71 147,906 +0.32(+1.56%)
Jul 14, 2023 21.06 21.06 20.21 20.39 158,764 -0.73(-3.44%)
Jul 13, 2023 21.12 21.36 20.90 21.11 132,804 +0.02(+0.09%)
Jul 12, 2023 21.95 21.97 21.00 21.09 226,621 -0.37(-1.72%)
Jul 11, 2023 20.73 21.54 20.56 21.46 215,320 +0.74(+3.56%)
Jul 10, 2023 20.34 20.83 20.32 20.73 75,963 +0.39(+1.91%)
Jul 07, 2023 20.43 20.88 20.31 20.34 91,073 -0.10(-0.49%)
Jul 06, 2023 20.48 20.78 19.96 20.44 155,553 -0.35(-1.68%)
Jul 05, 2023 20.48 20.88 20.32 20.78 122,225 -0.08(-0.38%)
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.