Skip to main content

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

51.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 51.83 52.05 51.03 51.88 245,646 +0.78(+1.53%)
Jun 27, 2025 49.22 51.73 48.72 51.10 451,512 +2.43(+4.99%)
Jun 26, 2025 47.37 49.60 47.33 48.67 329,320 +2.00(+4.29%)
Jun 25, 2025 47.33 47.56 46.49 46.67 189,749 +0.07(+0.15%)
Jun 24, 2025 47.73 47.73 45.47 46.60 602,455 -1.02(-2.15%)
Jun 23, 2025 46.00 47.73 45.28 47.62 690,335 +2.14(+4.70%)
Jun 20, 2025 45.00 46.18 43.56 45.49 320,887 +1.07(+2.41%)
Jun 18, 2025 45.47 46.35 44.07 44.42 368,489 -0.97(-2.13%)
Jun 17, 2025 44.84 45.95 44.25 45.39 368,110 +0.58(+1.29%)
Jun 16, 2025 46.24 46.51 44.59 44.81 420,610 -0.74(-1.62%)
Jun 13, 2025 44.98 46.31 44.07 45.55 462,362 +0.51(+1.13%)
Jun 12, 2025 43.90 45.45 43.66 45.04 241,433 -0.88(-1.91%)
Jun 11, 2025 44.79 45.91 42.08 45.91 291,488 +1.12(+2.50%)
Jun 10, 2025 47.44 47.44 44.10 44.80 351,348 -2.90(-6.07%)
Jun 09, 2025 47.68 47.95 45.91 47.69 228,978 +0.81(+1.73%)
Jun 06, 2025 46.43 47.38 46.25 46.88 210,112 +1.12(+2.44%)
Jun 05, 2025 46.18 46.18 45.10 45.77 158,861 +0.07(+0.15%)
Jun 04, 2025 45.54 46.36 45.25 45.70 178,375 +0.58(+1.28%)
Jun 03, 2025 44.21 45.62 43.75 45.12 170,045 +0.87(+1.96%)
Jun 02, 2025 43.55 44.25 42.66 44.25 228,274 +0.76(+1.75%)
May 30, 2025 42.59 43.77 41.69 43.49 151,214 +0.73(+1.71%)
May 29, 2025 42.39 43.13 41.84 42.76 126,983 +0.40(+0.94%)
May 28, 2025 42.46 43.16 42.01 42.36 236,333 +0.22(+0.52%)
May 27, 2025 40.73 42.14 40.55 42.14 179,117 +2.90(+7.38%)
May 23, 2025 37.67 39.47 37.51 39.24 107,977 +0.62(+1.60%)
May 22, 2025 38.75 39.38 38.15 38.62 147,222 -0.48(-1.23%)
May 21, 2025 41.04 41.27 38.83 39.10 193,638 -1.86(-4.54%)
May 20, 2025 40.42 41.30 40.35 40.96 168,060 +0.06(+0.15%)
May 19, 2025 38.95 40.96 38.95 40.90 197,254 +0.84(+2.09%)
May 16, 2025 39.19 40.06 38.68 40.06 211,797 +0.90(+2.30%)
May 15, 2025 37.19 39.28 37.19 39.16 245,574 +2.40(+6.52%)
May 14, 2025 36.89 36.89 35.85 36.77 111,724 +0.10(+0.27%)
May 13, 2025 35.98 37.47 35.98 36.67 208,983 +0.84(+2.34%)
May 12, 2025 36.47 36.47 33.70 35.83 266,015 +1.49(+4.33%)
May 09, 2025 34.96 34.96 33.16 34.34 112,790 -0.14(-0.41%)
May 08, 2025 33.45 35.51 33.42 34.48 261,243 +1.90(+5.82%)
May 07, 2025 32.56 33.03 32.17 32.58 78,613 +0.15(+0.46%)
May 06, 2025 32.10 32.76 31.54 32.43 127,848 -0.83(-2.49%)
May 05, 2025 32.84 33.74 32.64 33.26 131,148 +0.00(+0.00%)
May 02, 2025 32.96 33.95 32.27 33.26 359,124 +1.59(+5.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.