Canada markets close in 4 hours 42 minutes

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.69-0.73 (-2.99%)
As of 11:15AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202423.7123.9523.4723.6923.69152,599
Apr 24, 202425.5025.7024.0624.4224.42346,500
Apr 23, 202424.7825.4224.6224.9424.94301,300
Apr 22, 202424.5224.9824.2524.4524.45365,100
Apr 19, 202424.1224.5924.0724.1924.19262,500
Apr 18, 202423.8424.6523.8323.8723.87312,600
Apr 17, 202424.4124.4723.4623.9323.93301,800
Apr 16, 202423.7324.3723.7024.0424.04234,000
Apr 15, 202425.0825.0923.6123.7023.70386,000
Apr 12, 202424.9125.3023.8624.0724.07278,900
Apr 11, 202425.0025.2624.1824.9424.94255,400
Apr 10, 202424.3725.0324.1524.9524.95323,900
Apr 09, 202425.8926.1424.8425.2425.24483,200
Apr 08, 202426.3826.6226.0726.1726.17205,400
Apr 05, 202425.7026.2825.6026.2526.25228,800
Apr 04, 202425.8126.1425.3725.6025.60442,800
Apr 03, 202425.5125.8025.1525.3025.30165,700
Apr 02, 202425.8325.8625.5425.7025.70125,400
Apr 01, 202426.7626.8325.9226.0526.05306,800
Mar 28, 202426.7326.9126.6126.6526.65124,000
Mar 27, 202426.0026.6525.9226.6326.63200,600
Mar 26, 202425.8625.9425.5925.6525.65127,200
Mar 25, 202426.2926.4125.7025.7925.79146,800
Mar 22, 202425.5225.9525.5225.7325.73145,800
Mar 21, 202425.7625.8925.3925.4525.45141,600
Mar 20, 202424.3825.4924.3825.3725.37245,700
Mar 19, 202424.0924.5024.0624.5024.50129,500
Mar 19, 20240.071 Dividend
Mar 18, 202424.0524.1523.6023.9623.89120,900
Mar 15, 202423.5024.2323.5024.0824.01163,800
Mar 14, 202424.0924.4023.4023.7523.68223,100
Mar 13, 202423.7624.1523.6423.9223.85115,900
Mar 12, 202424.1624.1623.4223.8923.82229,600
Mar 11, 202425.0325.0324.1324.4624.39171,400
Mar 08, 202425.6525.9124.9225.1925.12159,500
Mar 07, 202425.6525.8525.3925.6425.56134,500
Mar 06, 202425.2325.7025.0925.5025.42181,600
Mar 05, 202425.1025.7024.7525.0124.94197,100
Mar 04, 202424.5825.2324.5525.0825.01251,900
Mar 01, 202424.4924.6624.1124.5424.47254,000
Feb 29, 202424.8024.8724.1424.5024.43208,800
Feb 28, 202423.7324.9823.6824.6824.61347,100
Feb 27, 202423.6723.7723.3523.7723.70117,700
Feb 26, 202423.8824.0623.6523.6623.59115,600
Feb 23, 202423.5623.9223.3923.7923.72113,900
Feb 22, 202423.4423.6723.1223.5723.50149,200
Feb 21, 202423.2423.4622.9823.3023.23142,000
Feb 20, 202423.2623.7423.0823.2623.19132,900
Feb 16, 202423.6823.8323.3223.3923.32121,300
Feb 15, 202423.4123.8523.3323.7323.66176,000
Feb 14, 202423.0023.2922.7823.2623.19271,600
Feb 13, 202422.5722.8322.0322.5522.48324,900
Feb 12, 202422.9423.3722.8823.0823.01155,400
Feb 09, 202422.9123.0622.6622.9122.84151,500
Feb 08, 202423.2523.3222.6122.8422.77176,200
Feb 07, 202422.7823.4122.7123.1523.08285,400
Feb 06, 202422.0922.7721.8922.6322.56156,100
Feb 05, 202421.9422.3321.4322.1622.09267,900
Feb 02, 202422.2422.6521.9122.3922.32220,900
Feb 01, 202422.3622.4921.5622.4922.42337,600
Jan 31, 202421.9222.5721.8121.9421.87314,800
Jan 30, 202421.7521.7721.3921.6321.57137,200
Jan 29, 202421.7621.8621.4021.7821.72164,500
Jan 26, 202421.6122.0321.3421.6321.57188,700
Jan 25, 202421.7121.7520.8221.4321.37448,800
Jan 24, 202422.0622.5821.9021.9921.92295,200
Jan 23, 202422.2622.8921.7221.8821.82387,700
Jan 22, 202421.6521.9621.5121.7721.71250,000
Jan 19, 202421.4221.6020.9421.5321.47233,500
Jan 18, 202420.6021.3220.3421.3021.24274,900
Jan 17, 202420.1320.9120.1020.3120.25215,600
Jan 16, 202421.4521.4520.0720.2920.23481,900
Jan 12, 202421.7421.9821.5921.9521.88217,000
Jan 11, 202422.0122.0421.1321.5021.44341,300
Jan 10, 202421.7722.2021.7521.9821.91158,800
Jan 09, 202421.5821.6521.1521.5521.49382,900
Jan 08, 202421.4922.2021.0422.0621.99513,700
Jan 05, 202422.7923.0322.5022.8122.74162,900
Jan 04, 202423.0323.5822.7722.8022.73200,500
Jan 03, 202423.4823.9622.7322.7722.70419,500
Jan 02, 202424.0524.6023.5823.7623.69260,600
Dec 29, 202324.5124.6324.2224.4924.42155,700
Dec 28, 202324.3824.6324.2524.4924.42152,800
Dec 27, 202324.5424.7924.2824.5724.50194,300
Dec 26, 202324.1724.7624.0524.5324.46313,500
Dec 22, 202323.9424.4523.8824.1624.09213,100
Dec 21, 202323.9624.0923.4023.7523.68259,700
Dec 21, 20230.104 Dividend
Dec 20, 202324.1324.5223.1823.2123.04329,800
Dec 19, 202323.9124.5223.9124.3824.20287,900
Dec 18, 202323.4523.9123.4523.6923.51184,200
Dec 15, 202323.3723.7623.2423.5423.37305,200
Dec 14, 202324.2024.2922.8623.5323.36529,900
Dec 13, 202323.1324.1422.9423.9523.77468,400
Dec 12, 202322.7423.2322.6022.9722.80284,400
Dec 11, 202322.0922.8122.0922.7822.61387,600
Dec 08, 202321.6522.2021.6522.1321.97230,400
Dec 07, 202321.8922.0021.0721.6721.51322,200
Dec 06, 202321.6922.2421.6521.7921.63234,800
Dec 05, 202321.9322.0021.5121.5921.43226,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...