Aerospace Defense Bull 3X Direxion (NY: DFEN )

24.34 USD +0.64 (+2.68%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 24.10 24.54 23.38 23.70 1,331,037 +0.69(+3.00%)
Jul 27, 2021 22.84 23.38 22.59 23.01 978,916 +0.15(+0.66%)
Jul 26, 2021 22.14 22.89 22.14 22.86 738,212 +0.35(+1.55%)
Jul 23, 2021 22.76 22.92 22.32 22.51 607,093 +0.18(+0.81%)
Jul 22, 2021 22.73 22.73 22.00 22.33 698,609 -0.58(-2.53%)
Jul 21, 2021 22.14 23.16 22.08 22.91 1,283,529 +1.07(+4.90%)
Jul 20, 2021 19.92 21.96 19.55 21.84 1,377,687 +2.32(+11.89%)
Jul 19, 2021 20.26 20.26 18.89 19.52 2,278,358 -1.93(-9.00%)
Jul 16, 2021 22.59 22.64 21.32 21.45 719,198 -0.76(-3.42%)
Jul 15, 2021 22.12 22.75 21.73 22.21 920,841 -0.28(-1.25%)
Jul 14, 2021 23.43 23.66 22.30 22.49 963,578 -0.72(-3.10%)
Jul 13, 2021 23.80 23.96 23.20 23.21 906,234 -1.14(-4.68%)
Jul 12, 2021 24.63 24.69 24.00 24.35 865,719 -0.60(-2.40%)
Jul 09, 2021 24.64 24.98 24.50 24.95 1,005,063 +0.92(+3.83%)
Jul 08, 2021 22.88 24.11 22.79 24.03 1,712,913 -0.08(-0.33%)
Jul 07, 2021 24.01 24.41 23.29 24.11 982,712 -0.05(-0.21%)
Jul 06, 2021 24.68 24.70 23.40 24.16 1,179,316 -0.63(-2.54%)
Jul 02, 2021 25.10 25.24 24.32 24.79 777,748 -0.03(-0.12%)
Jul 01, 2021 24.68 24.90 24.43 24.82 772,673 +0.35(+1.43%)
Jun 30, 2021 23.84 24.74 23.72 24.47 1,103,418 +0.67(+2.82%)
Jun 29, 2021 25.19 25.40 23.78 23.80 1,109,811 -1.00(-4.03%)
Jun 28, 2021 26.05 26.05 24.45 24.80 1,418,275 -1.44(-5.49%)
Jun 25, 2021 26.00 26.46 25.86 26.24 1,070,279 +0.46(+1.78%)
Jun 24, 2021 25.43 25.80 24.94 25.78 691,713 +0.79(+3.16%)
Jun 23, 2021 25.26 25.42 24.93 24.99 706,955 -0.21(-0.83%)
Jun 22, 2021 25.31 25.45 24.50 25.20 750,441 -0.19(-0.75%)
Jun 21, 2021 23.92 25.40 23.92 25.39 1,063,376 +1.74(+7.36%)
Jun 18, 2021 23.88 24.23 23.48 23.65 897,900 -0.81(-3.31%)
Jun 17, 2021 25.32 25.58 23.84 24.46 1,264,148 -0.94(-3.70%)
Jun 16, 2021 26.02 26.26 25.21 25.40 932,800 -0.76(-2.91%)
Jun 15, 2021 25.90 26.39 25.77 26.16 741,864 +0.40(+1.55%)
Jun 14, 2021 25.93 26.12 25.43 25.76 641,796 -0.26(-1.00%)
Jun 11, 2021 26.00 26.25 25.54 26.02 513,049 +0.30(+1.17%)
Jun 10, 2021 26.34 26.75 25.67 25.72 884,942 -0.12(-0.46%)
Jun 09, 2021 26.84 26.84 25.80 25.84 956,178 -0.96(-3.58%)
Jun 08, 2021 26.73 26.96 26.11 26.80 1,086,836 +0.51(+1.94%)
Jun 07, 2021 26.29 26.34 25.73 26.29 876,378 +0.19(+0.73%)
Jun 04, 2021 25.89 26.21 25.72 26.10 713,142 +0.59(+2.31%)
Jun 03, 2021 25.48 25.85 25.01 25.51 871,237 -0.38(-1.47%)
Jun 02, 2021 26.00 26.13 25.53 25.89 908,148 +0.10(+0.39%)
Jun 01, 2021 25.78 25.97 25.50 25.79 1,310,856 +0.77(+3.08%)
May 28, 2021 25.15 25.22 24.64 25.02 1,003,632 -0.19(-0.75%)
May 27, 2021 24.04 25.29 24.01 25.21 1,899,466 +1.88(+8.06%)
May 26, 2021 23.03 23.33 22.88 23.33 984,675 +0.33(+1.43%)
May 25, 2021 23.27 23.68 22.83 23.00 1,221,121 +0.00(+0.00%)
May 24, 2021 22.64 23.21 22.44 23.00 1,182,681 +0.69(+3.09%)
May 21, 2021 22.20 22.97 22.09 22.31 1,326,863 +0.52(+2.39%)
May 20, 2021 21.25 21.94 21.04 21.79 970,137 +0.64(+3.03%)
May 19, 2021 20.80 21.15 20.10 21.15 2,035,205 -0.32(-1.49%)
May 18, 2021 22.18 22.46 21.46 21.47 1,075,577 -0.80(-3.59%)
May 17, 2021 22.05 22.47 21.49 22.27 1,523,458 -0.05(-0.22%)
May 14, 2021 21.49 22.41 21.36 22.32 1,505,537 +1.31(+6.24%)
May 13, 2021 20.42 21.43 20.35 21.01 1,956,171 +0.91(+4.53%)
May 12, 2021 21.62 22.15 20.06 20.10 1,943,147 -1.89(-8.59%)
May 11, 2021 21.60 22.42 21.09 21.99 2,680,912 -0.82(-3.59%)
May 10, 2021 23.67 24.14 22.73 22.81 1,996,353 -0.66(-2.81%)
May 07, 2021 22.37 23.60 22.14 23.47 1,471,327 +1.01(+4.50%)
May 06, 2021 22.12 22.47 21.64 22.46 1,370,919 +0.44(+2.00%)
May 05, 2021 22.40 22.60 21.71 22.02 1,122,302 -0.65(-2.87%)
May 04, 2021 22.77 23.15 21.71 22.67 2,056,056 -0.36(-1.56%)
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.