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 (%)
Nov 30, 2020	15.95	16.01	14.72	14.98	4,044,502	-1.09(-6.79%)
Nov 27, 2020	16.57	16.57	15.90	16.07	1,657,006	-0.33(-2.04%)
Nov 25, 2020	16.43	16.72	15.90	16.40	3,752,785	-0.32(-1.89%)
Nov 24, 2020	16.43	16.89	16.27	16.72	5,834,005	+1.11(+7.11%)
Nov 23, 2020	14.80	15.79	14.80	15.61	4,432,281	+1.18(+8.15%)
Nov 20, 2020	15.08	15.25	14.31	14.43	3,712,630	-0.29(-1.95%)
Nov 19, 2020	14.76	15.30	14.46	14.72	4,132,837	-0.33(-2.16%)
Nov 18, 2020	15.95	15.96	15.01	15.04	5,919,992	-0.11(-0.76%)
Nov 17, 2020	14.17	15.35	14.15	15.16	4,858,808	+0.28(+1.86%)
Nov 16, 2020	14.69	15.00	14.28	14.88	5,517,867	+1.21(+8.81%)
Nov 13, 2020	12.75	13.72	12.75	13.68	4,340,465	+1.21(+9.75%)
Nov 12, 2020	12.32	12.91	12.18	12.46	4,487,267	-0.49(-3.77%)
Nov 11, 2020	14.06	14.06	12.70	12.95	3,708,577	-0.73(-5.31%)
Nov 10, 2020	12.82	13.79	12.81	13.68	7,871,523	+1.20(+9.58%)
Nov 09, 2020	12.28	12.96	12.04	12.48	12,959,319	+2.17(+21.06%)
Nov 06, 2020	10.24	10.43	10.08	10.31	3,312,862	-0.01(-0.09%)
Nov 05, 2020	10.26	10.61	10.16	10.32	3,589,426	+0.32(+3.16%)
Nov 04, 2020	10.09	10.67	9.764	10.00	7,713,526	-0.01(-0.10%)
Nov 03, 2020	9.496	10.16	9.477	10.01	4,924,698	+0.87(+9.52%)

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.