Canada markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.13-0.29 (-1.88%)
As of 10:31AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202215.3815.9615.1315.1315.13252,836
Jun 30, 202214.2115.5014.1215.4215.421,860,100
Jun 29, 202214.9815.0514.1014.6414.64612,600
Jun 28, 202215.4616.1914.8214.9014.90655,800
Jun 27, 202215.2415.3814.7615.1915.19474,400
Jun 24, 202214.1715.1014.0615.0915.09911,400
Jun 23, 202214.1314.2813.2713.7913.79941,700
Jun 22, 202213.7514.6113.5614.1214.12769,700
Jun 21, 202213.8814.4413.6414.3114.31785,400
Jun 17, 202213.1013.4912.4713.2413.241,344,900
Jun 16, 202213.8414.0712.9213.1013.101,396,200
Jun 15, 202214.3814.9513.8514.5814.581,708,000
Jun 14, 202214.4914.6613.6014.0014.00762,900
Jun 13, 202215.1115.2414.1314.4114.41989,800
Jun 10, 202216.5616.7115.9216.2116.211,023,400
Jun 09, 202218.2118.2817.3217.3517.35573,900
Jun 08, 202219.1419.4018.4018.4718.47535,500
Jun 07, 202217.9519.5917.9419.5719.57604,800
Jun 06, 202218.5018.6418.0718.3218.32523,900
Jun 03, 202217.6818.2017.6018.0618.06620,700
Jun 02, 202217.3518.1316.9818.1318.13916,600
Jun 01, 202217.4417.7116.4217.1017.10720,400
May 31, 202217.1917.4216.7617.1617.16857,400
May 27, 202217.0317.8216.8917.8017.80621,100
May 26, 202216.3117.1716.3116.7416.74828,500
May 25, 202215.5116.1015.4515.9515.95949,900
May 24, 202215.0815.6514.5415.5915.59941,600
May 23, 202214.8115.3614.5315.2315.231,029,300
May 20, 202215.1515.2013.5814.4014.401,728,900
May 19, 202215.0115.4014.4514.8314.831,290,200
May 18, 202216.1916.5515.1915.3915.39981,700
May 17, 202216.1616.7515.9716.6316.63967,400
May 16, 202215.4816.1115.4215.5315.531,153,200
May 13, 202215.2115.8215.0615.6415.641,223,400
May 12, 202215.0415.4914.0614.8714.871,367,700
May 11, 202215.5916.6515.1115.1815.181,238,200
May 10, 202216.0416.5015.3015.6915.691,122,800
May 09, 202217.5417.5415.3415.6115.611,257,800
May 06, 202218.1018.1917.2118.0418.041,150,000
May 05, 202219.5319.8017.9418.3818.381,558,300
May 04, 202218.4719.9218.2519.8419.841,592,000
May 03, 202218.0918.7717.8118.3718.371,454,000
May 02, 202217.8218.4716.9317.8917.891,699,800
Apr 29, 202219.6019.9017.7817.9517.95961,300
Apr 28, 202219.6019.9218.6119.5919.59884,200
Apr 27, 202219.5319.9218.7019.2919.291,227,100
Apr 26, 202220.1620.7419.6419.7219.721,001,400
Apr 25, 202220.5420.7219.2620.6220.621,130,900
Apr 22, 202221.3522.1120.9020.9520.95936,300
Apr 21, 202224.2424.3021.3721.5521.551,039,000
Apr 20, 202223.9824.2423.3323.6523.65733,300
Apr 19, 202222.9424.1522.8523.6823.681,085,000
Apr 18, 202223.2023.6922.7723.0923.09758,800
Apr 14, 202223.3523.7823.1823.2123.21805,200
Apr 13, 202222.7323.4722.6623.0823.08812,000
Apr 12, 202222.2823.2222.1522.4622.46725,700
Apr 11, 202222.0022.9821.9022.1122.11842,500
Apr 08, 202222.9323.1921.7921.9121.91863,300
Apr 07, 202221.7422.9921.5322.8122.81804,600
Apr 06, 202221.7422.2321.5721.8821.88817,700
Apr 05, 202222.7523.7222.0422.1422.14842,500
Apr 04, 202223.2623.3022.2322.9422.94517,300
Apr 01, 202222.8823.2422.2623.2123.21686,400
Mar 31, 202223.2623.9122.5822.5922.59660,800
Mar 30, 202223.4624.0323.0523.5323.53725,600
Mar 29, 202222.7423.4822.4123.3823.38890,300
Mar 28, 202223.6923.8122.7223.0123.01790,400
Mar 25, 202223.8724.4523.6923.9823.98814,900
Mar 24, 202223.2523.8023.0423.7823.78819,400
Mar 23, 202223.2123.5222.8922.9722.97718,400
Mar 22, 202222.6623.5222.2823.3223.321,295,300
Mar 21, 202221.4422.7321.4222.4622.461,150,400
Mar 18, 202221.3421.7120.9321.6421.64794,800
Mar 17, 202220.2021.2520.2021.2521.251,083,600
Mar 16, 202220.5320.9719.0520.3120.311,595,600
Mar 15, 202219.8920.5919.5420.4820.481,153,600
Mar 14, 202219.9520.1918.8119.4719.471,385,400
Mar 11, 202221.1421.6219.6819.7319.731,237,600
Mar 10, 202220.1621.3120.0520.6420.641,083,400
Mar 09, 202219.9021.0719.7520.7120.711,874,500
Mar 08, 202220.5121.1419.2919.3119.311,909,100
Mar 07, 202222.1623.0020.5120.5620.561,893,200
Mar 04, 202222.0122.0821.0521.8721.871,604,200
Mar 03, 202223.4223.5221.7422.1822.181,970,700
Mar 02, 202222.7623.5021.9923.2123.211,951,100
Mar 01, 202223.3723.5922.1622.7322.732,737,500
Feb 28, 202221.3723.5221.1623.4823.485,515,000
Feb 25, 202219.5921.1819.4620.9820.982,022,600
Feb 24, 202217.4419.3916.5519.2919.292,385,500
Feb 23, 202218.9819.2117.6917.7817.781,180,400
Feb 22, 202219.1319.3118.1218.4418.441,438,200
Feb 18, 202219.7420.3519.1319.2319.231,603,300
Feb 17, 202220.4020.4919.7819.9519.951,039,100
Feb 16, 202219.9620.9419.9320.7620.761,085,100
Feb 15, 202219.5120.4919.5120.1220.121,350,100
Feb 14, 202219.8520.0718.8019.1419.142,048,200
Feb 11, 202219.9220.6019.3019.8319.832,217,700
Feb 10, 202219.7821.1719.6319.9819.981,794,400
Feb 09, 202220.2120.5220.0020.4020.401,497,700
Feb 08, 202218.9619.7818.7019.7019.701,304,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...