Indicators

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

28.36 +0.34 (+1.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.90	17.04	15.87	16.98	482,503	+0.93(+5.79%)
Jul 28, 2022	15.11	16.08	14.87	16.05	728,970	+0.98(+6.49%)
Jul 27, 2022	15.11	15.30	14.59	15.07	729,722	+0.33(+2.26%)
Jul 26, 2022	15.22	15.30	14.66	14.74	444,895	-0.71(-4.62%)
Jul 25, 2022	15.32	15.75	15.01	15.45	332,093	+0.24(+1.61%)
Jul 22, 2022	15.66	15.91	15.08	15.21	495,924	-0.42(-2.69%)
Jul 21, 2022	15.32	15.64	14.94	15.63	431,832	+0.15(+0.95%)
Jul 20, 2022	14.95	15.61	14.70	15.48	607,634	+0.56(+3.74%)
Jul 19, 2022	13.42	14.97	13.40	14.93	928,731	+1.45(+10.74%)
Jul 18, 2022	14.45	14.66	13.35	13.48	638,206	-0.51(-3.64%)
Jul 15, 2022	14.08	14.11	13.63	13.99	595,495	+0.37(+2.73%)
Jul 14, 2022	13.45	13.66	13.11	13.62	738,675	-0.47(-3.33%)
Jul 13, 2022	14.18	14.73	14.05	14.08	674,917	-0.67(-4.57%)
Jul 12, 2022	14.58	15.24	14.52	14.76	537,862	+0.06(+0.40%)
Jul 11, 2022	14.74	15.01	14.42	14.70	411,444	-0.37(-2.47%)
Jul 08, 2022	15.03	15.30	14.80	15.07	489,712	+0.04(+0.26%)
Jul 07, 2022	14.87	15.27	14.85	15.03	765,744	+0.35(+2.40%)
Jul 06, 2022	14.21	14.95	13.89	14.68	1,062,894	+0.59(+4.16%)
Jul 05, 2022	14.82	14.91	13.18	14.09	1,323,682	-1.47(-9.43%)

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.