Skip to main content

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

26.71 +0.08 (+0.30%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 47.49 50.66 47.49 50.42 119,799 +3.56(+7.60%)
Jul 30, 2018 48.84 49.34 46.76 46.86 52,480 -2.08(-4.25%)
Jul 27, 2018 49.54 50.30 48.35 48.94 43,297 -0.60(-1.21%)
Jul 26, 2018 48.48 50.06 48.05 49.54 113,331 +1.49(+3.10%)
Jul 25, 2018 47.19 48.14 45.53 48.05 82,101 +0.09(+0.20%)
Jul 24, 2018 47.81 49.23 46.79 47.95 86,771 +0.99(+2.12%)
Jul 23, 2018 48.71 48.71 46.96 46.96 77,107 -1.57(-3.23%)
Jul 20, 2018 47.76 49.12 47.31 48.53 77,520 +0.16(+0.33%)
Jul 19, 2018 48.41 48.53 47.95 48.37 69,209 -0.41(-0.85%)
Jul 18, 2018 47.82 48.91 47.80 48.78 57,190 +0.97(+2.02%)
Jul 17, 2018 46.55 47.98 46.55 47.81 43,726 +0.81(+1.72%)
Jul 16, 2018 46.89 47.78 46.73 47.01 78,475 +0.43(+0.93%)
Jul 13, 2018 45.39 46.65 45.39 46.58 93,250 +1.19(+2.62%)
Jul 12, 2018 43.95 45.41 43.72 45.39 89,382 +2.25(+5.22%)
Jul 11, 2018 44.07 44.10 42.90 43.13 114,415 -1.98(-4.38%)
Jul 10, 2018 44.73 45.50 44.45 45.11 64,196 +0.49(+1.11%)
Jul 09, 2018 42.88 44.70 42.88 44.62 111,422 +2.16(+5.08%)
Jul 06, 2018 41.57 42.95 41.40 42.46 40,428 +0.23(+0.54%)
Jul 05, 2018 42.15 42.86 41.34 42.23 47,533 +0.17(+0.41%)
Jul 03, 2018 42.06 42.06 42.06 0 +0.07(+0.18%)
Jul 02, 2018 40.59 42.00 40.06 41.98 44,634 +0.25(+0.61%)
Jun 29, 2018 41.50 43.13 41.50 41.73 67,754 +0.28(+0.69%)
Jun 28, 2018 40.48 41.92 39.70 41.44 86,393 +0.60(+1.46%)
Jun 27, 2018 42.40 43.51 40.85 40.85 89,984 -0.84(-2.02%)
Jun 26, 2018 41.15 41.99 40.91 41.69 40,335 +0.49(+1.18%)
Jun 25, 2018 41.79 42.13 40.56 41.20 80,642 -1.23(-2.90%)
Jun 22, 2018 42.56 42.77 41.98 42.43 63,750 +0.43(+1.03%)
Jun 21, 2018 43.04 43.04 41.39 42.00 83,848 -1.38(-3.18%)
Jun 20, 2018 43.22 43.78 42.54 43.38 73,934 +0.55(+1.29%)
Jun 19, 2018 44.63 44.72 42.57 42.83 144,167 -3.21(-6.98%)
Jun 18, 2018 44.95 46.14 44.95 46.04 43,137 +0.15(+0.33%)
Jun 15, 2018 46.06 46.49 45.89 70,235 -0.60(-1.29%)
Jun 14, 2018 47.61 48.44 46.11 46.49 81,877 -1.10(-2.32%)
Jun 13, 2018 47.98 48.61 47.39 47.59 63,029 -0.78(-1.61%)
Jun 12, 2018 49.61 49.83 47.94 48.37 94,133 -1.46(-2.93%)
Jun 11, 2018 50.52 50.77 49.45 49.83 44,332 -0.56(-1.11%)
Jun 08, 2018 48.37 50.39 48.37 50.39 43,882 +1.06(+2.14%)
Jun 07, 2018 49.46 49.77 48.59 49.33 63,615 -0.03(-0.06%)
Jun 06, 2018 49.40 49.36 65,995 +1.30(+2.70%)
Jun 05, 2018 48.47 48.47 47.40 48.06 48,445 +0.03(+0.06%)
Jun 04, 2018 48.07 48.64 47.67 48.03 61,288 +0.55(+1.16%)
Jun 01, 2018 47.18 47.85 47.04 47.48 54,192 +1.25(+2.71%)
May 31, 2018 47.27 47.84 46.13 46.23 44,547 -1.75(-3.65%)
May 30, 2018 46.52 48.08 46.19 47.98 56,299 +1.89(+4.10%)
May 29, 2018 46.79 47.41 45.48 46.09 87,038 -1.79(-3.73%)
May 25, 2018 47.87 47.87 47.87 0 -0.67(-1.39%)
May 24, 2018 46.99 48.59 46.60 48.55 71,953 +0.91(+1.91%)
May 23, 2018 46.09 47.64 45.24 47.64 60,469 +1.13(+2.43%)
May 22, 2018 48.65 48.65 46.44 46.51 96,677 -2.05(-4.22%)
May 21, 2018 47.50 48.77 47.50 48.56 159,546 +2.11(+4.53%)
May 18, 2018 45.00 46.69 45.00 46.45 57,068 +0.98(+2.16%)
May 17, 2018 44.59 45.76 44.29 45.47 82,928 +0.93(+2.08%)
May 16, 2018 44.16 45.21 44.16 44.54 45,922 +0.02(+0.04%)
May 15, 2018 44.69 44.98 44.12 44.52 81,694 -0.71(-1.57%)
May 14, 2018 46.17 46.48 44.95 45.23 117,839 -0.80(-1.75%)
May 11, 2018 46.31 46.45 45.66 46.04 93,370 +0.28(+0.61%)
May 10, 2018 45.85 46.36 45.38 45.76 132,093 +0.15(+0.33%)
May 09, 2018 44.92 46.01 44.68 45.61 154,410 +1.35(+3.04%)
May 08, 2018 42.58 44.28 42.57 44.26 197,071 +1.90(+4.48%)
May 07, 2018 40.72 42.44 40.72 42.36 99,903 +1.70(+4.19%)
May 04, 2018 38.50 40.99 38.50 40.66 133,370 +1.33(+3.38%)
May 03, 2018 38.39 39.95 37.32 39.33 155,543 +0.08(+0.21%)
May 02, 2018 39.54 40.86 39.15 39.25 131,612 -0.66(-1.64%)
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.