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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	58.33	59.41	57.12	57.90	245,681	+0.20(+0.35%)
Jul 17, 2025	57.63	58.65	56.60	57.70	421,548	+1.09(+1.93%)
Jul 16, 2025	55.95	56.75	54.18	56.61	231,055	+1.10(+1.98%)
Jul 15, 2025	56.21	56.45	54.89	55.51	324,545	-0.47(-0.84%)
Jul 14, 2025	53.14	55.99	52.96	55.98	360,007	+3.35(+6.37%)
Jul 11, 2025	51.51	52.87	51.51	52.63	202,955	+0.92(+1.78%)
Jul 10, 2025	52.24	52.40	50.00	51.71	162,929	-0.27(-0.52%)
Jul 09, 2025	51.31	52.17	50.39	51.98	186,550	+1.63(+3.24%)
Jul 08, 2025	51.14	51.54	48.40	50.35	307,882	-0.91(-1.78%)
Jul 07, 2025	50.82	51.64	50.25	51.26	301,350	+0.91(+1.81%)
Jul 03, 2025	49.17	50.65	48.92	50.35	178,383	+1.72(+3.54%)
Jul 02, 2025	48.70	49.21	47.78	48.63	210,664	-0.27(-0.55%)
Jul 01, 2025	51.35	51.56	47.97	48.90	481,974	-2.98(-5.74%)
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%)