Australia markets closed

Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
26.64+0.23 (+0.87%)
At close: 04:00PM EDT
26.67 +0.03 (+0.11%)
After hours: 05:25PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202426.7026.8926.1726.6426.64153,745
02 May 202425.8026.4125.5826.4126.41241,700
01 May 202425.0026.0124.9125.2825.28203,800
30 Apr 202425.8126.1525.1125.1425.14143,800
29 Apr 202425.2025.9025.1125.9025.90209,300
26 Apr 202424.7125.2224.5924.9824.98167,700
25 Apr 202423.7124.8123.4724.6924.69268,200
24 Apr 202425.5025.7024.0624.4224.42346,500
23 Apr 202424.7825.4224.6224.9424.94301,300
22 Apr 202424.5224.9824.2524.4524.45365,100
19 Apr 202424.1224.5924.0724.1924.19262,500
18 Apr 202423.8424.6523.8323.8723.87312,600
17 Apr 202424.4124.4723.4623.9323.93301,800
16 Apr 202423.7324.3723.7024.0424.04234,000
15 Apr 202425.0825.0923.6123.7023.70386,000
12 Apr 202424.9125.3023.8624.0724.07278,900
11 Apr 202425.0025.2624.1824.9424.94255,400
10 Apr 202424.3725.0324.1524.9524.95323,900
09 Apr 202425.8926.1424.8425.2425.24483,200
08 Apr 202426.3826.6226.0726.1726.17205,400
05 Apr 202425.7026.2825.6026.2526.25228,800
04 Apr 202425.8126.1425.3725.6025.60442,800
03 Apr 202425.5125.8025.1525.3025.30165,700
02 Apr 202425.8325.8625.5425.7025.70125,400
01 Apr 202426.7626.8325.9226.0526.05306,800
28 Mar 202426.7326.9126.6126.6526.65124,000
27 Mar 202426.0026.6525.9226.6326.63200,600
26 Mar 202425.8625.9425.5925.6525.65127,200
25 Mar 202426.2926.4125.7025.7925.79146,800
22 Mar 202425.5225.9525.5225.7325.73145,800
21 Mar 202425.7625.8925.3925.4525.45141,600
20 Mar 202424.3825.4924.3825.3725.37245,700
19 Mar 202424.0924.5024.0624.5024.50129,500
19 Mar 20240.071 Dividend
18 Mar 202424.0524.1523.6023.9623.89120,900
15 Mar 202423.5024.2323.5024.0824.01163,800
14 Mar 202424.0924.4023.4023.7523.68223,100
13 Mar 202423.7624.1523.6423.9223.85115,900
12 Mar 202424.1624.1623.4223.8923.82229,600
11 Mar 202425.0325.0324.1324.4624.39171,400
08 Mar 202425.6525.9124.9225.1925.12159,500
07 Mar 202425.6525.8525.3925.6425.56134,500
06 Mar 202425.2325.7025.0925.5025.42181,600
05 Mar 202425.1025.7024.7525.0124.94197,100
04 Mar 202424.5825.2324.5525.0825.01251,900
01 Mar 202424.4924.6624.1124.5424.47254,000
29 Feb 202424.8024.8724.1424.5024.43208,800
28 Feb 202423.7324.9823.6824.6824.61347,100
27 Feb 202423.6723.7723.3523.7723.70117,700
26 Feb 202423.8824.0623.6523.6623.59115,600
23 Feb 202423.5623.9223.3923.7923.72113,900
22 Feb 202423.4423.6723.1223.5723.50149,200
21 Feb 202423.2423.4622.9823.3023.23142,000
20 Feb 202423.2623.7423.0823.2623.19132,900
16 Feb 202423.6823.8323.3223.3923.32121,300
15 Feb 202423.4123.8523.3323.7323.66176,000
14 Feb 202423.0023.2922.7823.2623.19271,600
13 Feb 202422.5722.8322.0322.5522.48324,900
12 Feb 202422.9423.3722.8823.0823.01155,400
09 Feb 202422.9123.0622.6622.9122.84151,500
08 Feb 202423.2523.3222.6122.8422.77176,200
07 Feb 202422.7823.4122.7123.1523.08285,400
06 Feb 202422.0922.7721.8922.6322.56156,100
05 Feb 202421.9422.3321.4322.1622.09267,900
02 Feb 202422.2422.6521.9122.3922.32220,900
01 Feb 202422.3622.4921.5622.4922.42337,600
31 Jan 202421.9222.5721.8121.9421.87314,800
30 Jan 202421.7521.7721.3921.6321.57137,200
29 Jan 202421.7621.8621.4021.7821.72164,500
26 Jan 202421.6122.0321.3421.6321.57188,700
25 Jan 202421.7121.7520.8221.4321.37448,800
24 Jan 202422.0622.5821.9021.9921.92295,200
23 Jan 202422.2622.8921.7221.8821.82387,700
22 Jan 202421.6521.9621.5121.7721.71250,000
19 Jan 202421.4221.6020.9421.5321.47233,500
18 Jan 202420.6021.3220.3421.3021.24274,900
17 Jan 202420.1320.9120.1020.3120.25215,600
16 Jan 202421.4521.4520.0720.2920.23481,900
12 Jan 202421.7421.9821.5921.9521.88217,000
11 Jan 202422.0122.0421.1321.5021.44341,300
10 Jan 202421.7722.2021.7521.9821.91158,800
09 Jan 202421.5821.6521.1521.5521.49382,900
08 Jan 202421.4922.2021.0422.0621.99513,700
05 Jan 202422.7923.0322.5022.8122.74162,900
04 Jan 202423.0323.5822.7722.8022.73200,500
03 Jan 202423.4823.9622.7322.7722.70419,500
02 Jan 202424.0524.6023.5823.7623.69260,600
29 Dec 202324.5124.6324.2224.4924.42155,700
28 Dec 202324.3824.6324.2524.4924.42152,800
27 Dec 202324.5424.7924.2824.5724.50194,300
26 Dec 202324.1724.7624.0524.5324.46313,500
22 Dec 202323.9424.4523.8824.1624.09213,100
21 Dec 202323.9624.0923.4023.7523.68259,700
21 Dec 20230.104 Dividend
20 Dec 202324.1324.5223.1823.2123.04329,800
19 Dec 202323.9124.5223.9124.3824.20287,900
18 Dec 202323.4523.9123.4523.6923.51184,200
15 Dec 202323.3723.7623.2423.5423.37305,200
14 Dec 202324.2024.2922.8623.5323.36529,900
13 Dec 202323.1324.1422.9423.9523.77468,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...