Indicators

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

34.89 +0.53 (+1.54%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	13.97	14.05	13.08	13.21	2,805,110	-0.83(-5.93%)
Jan 28, 2021	13.90	14.50	13.89	14.04	1,907,035	+0.43(+3.16%)
Jan 27, 2021	14.34	14.57	13.37	13.61	3,869,788	-1.11(-7.54%)
Jan 26, 2021	15.49	16.11	14.69	14.72	2,205,635	-0.49(-3.21%)
Jan 25, 2021	15.37	15.66	14.71	15.21	2,424,407	-0.36(-2.33%)
Jan 22, 2021	15.36	15.69	15.09	15.57	1,170,373	+0.02(+0.12%)
Jan 21, 2021	16.26	16.27	15.41	15.55	1,718,104	-0.72(-4.41%)
Jan 20, 2021	16.52	16.67	16.21	16.27	1,164,962	-0.01(-0.06%)
Jan 19, 2021	16.26	16.55	16.05	16.28	1,531,374	+0.53(+3.34%)
Jan 15, 2021	16.61	16.65	15.65	15.75	1,721,106	-1.04(-6.21%)
Jan 14, 2021	16.23	17.35	16.23	16.79	2,599,365	+0.83(+5.21%)
Jan 13, 2021	15.99	16.12	15.57	15.96	1,035,717	-0.15(-0.95%)
Jan 12, 2021	15.36	16.16	15.20	16.11	1,842,877	+0.77(+4.98%)
Jan 11, 2021	14.48	15.40	14.46	15.35	1,450,731	+0.03(+0.19%)
Jan 08, 2021	15.55	15.66	14.76	15.32	1,781,334	-0.18(-1.17%)
Jan 07, 2021	15.97	15.99	15.43	15.50	1,746,576	-0.07(-0.43%)
Jan 06, 2021	14.86	16.11	14.86	15.57	2,354,925	+0.49(+3.23%)
Jan 05, 2021	14.19	15.33	14.18	15.08	1,784,555	+0.95(+6.70%)

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.