Indicators

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

25.38 -0.45 (-1.74%)

Streaming Delayed Price Updated: 10:42 AM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	15.02	15.07	14.62	14.80	254,253	+0.02(+0.13%)
Sep 28, 2023	14.96	15.22	14.73	14.78	219,895	-0.24(-1.58%)
Sep 27, 2023	14.83	15.08	14.59	15.02	261,603	+0.40(+2.70%)
Sep 26, 2023	14.76	14.97	14.57	14.62	157,848	-0.39(-2.57%)
Sep 25, 2023	14.74	15.00	14.86	15.01	296,457	+0.18(+1.20%)
Sep 22, 2023	15.28	15.31	14.81	14.83	283,054	-0.43(-2.79%)
Sep 21, 2023	15.85	15.88	15.22	15.26	399,428	-0.86(-5.34%)
Sep 20, 2023	16.59	16.75	16.08	16.12	178,566	-0.20(-1.21%)
Sep 19, 2023	16.59	16.65	16.05	16.31	186,427	-0.27(-1.61%)
Sep 18, 2023	16.51	16.95	16.40	16.58	171,997	+0.12(+0.72%)
Sep 15, 2023	16.54	16.83	16.31	16.46	341,299	-0.18(-1.07%)
Sep 14, 2023	16.36	16.65	16.22	16.64	347,915	+0.25(+1.50%)
Sep 13, 2023	16.55	16.81	16.22	16.39	272,472	-0.19(-1.13%)
Sep 12, 2023	16.48	16.70	16.27	16.58	355,632	-0.25(-1.46%)
Sep 11, 2023	17.38	17.44	16.49	16.83	893,291	-0.77(-4.37%)
Sep 08, 2023	18.20	18.26	17.42	17.60	476,678	-0.61(-3.35%)
Sep 07, 2023	18.13	18.34	17.86	18.21	262,421	-0.02(-0.11%)
Sep 06, 2023	18.86	19.04	18.09	18.23	258,969	-0.74(-3.90%)
Sep 05, 2023	19.69	19.72	18.94	18.96	133,409	-0.86(-4.32%)

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.