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

DFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	64.59	70.36	63.00	70.36	-	10.14%	239,935
Dec 31, 2025	66.06	66.06	63.88	63.88	63.88	-2.58%	78,616
Dec 30, 2025	66.69	66.69	65.45	65.57	65.57	-0.74%	93,929
Dec 29, 2025	66.68	67.16	65.99	66.06	66.06	-1.58%	149,124
Dec 26, 2025	69.08	69.10	66.88	67.12	67.12	-3.33%	135,361
Dec 24, 2025	68.73	69.64	68.63	69.43	69.43	0.97%	70,458
Dec 23, 2025	68.31	69.86	68.00	68.76	68.76	0.42%	162,654
Dec 22, 2025	65.17	68.75	64.55	68.47	68.47	7.44%	265,134
Dec 19, 2025	59.31	64.24	59.31	63.73	63.73	8.09%	229,358
Dec 18, 2025	57.93	59.87	57.71	58.96	58.96	5.00%	154,251
Dec 17, 2025	58.24	59.63	55.85	56.15	56.15	-4.44%	229,858
Dec 16, 2025	59.16	60.23	57.84	58.76	58.76	-2.54%	187,054
Dec 15, 2025	60.83	61.82	59.71	60.29	60.29	0.48%	151,482
Dec 12, 2025	59.88	61.71	59.06	60.00	60.00	1.42%	229,306
Dec 11, 2025	55.77	59.60	55.23	59.16	59.16	5.47%	150,908
Dec 10, 2025	54.50	57.16	53.67	56.09	56.09	-6.33%	293,951
Dec 9, 2025	61.05	63.15	59.77	59.88	54.33	-2.71%	109,498
Dec 8, 2025	60.40	61.68	59.75	61.55	55.85	2.86%	124,381
Dec 5, 2025	62.01	62.01	58.33	59.84	54.29	-3.44%	212,321
Dec 4, 2025	59.69	62.33	59.25	61.97	56.23	4.59%	110,285
Dec 3, 2025	59.06	59.29	57.38	59.25	53.76	0.49%	113,514
Dec 2, 2025	58.87	59.55	58.37	58.96	53.50	2.79%	125,793
Dec 1, 2025	61.29	61.29	57.15	57.36	52.04	-8.19%	173,996
Nov 28, 2025	61.65	62.57	61.26	62.48	56.69	1.92%	39,159
Nov 26, 2025	60.95	62.39	60.67	61.30	55.62	1.79%	100,329
Nov 25, 2025	58.71	60.65	56.60	60.22	54.64	2.54%	108,003
Nov 24, 2025	57.20	58.89	55.97	58.73	53.29	3.60%	118,792
Nov 21, 2025	57.49	57.62	54.45	56.69	51.44	-1.17%	210,331
Nov 20, 2025	63.88	64.84	57.12	57.36	52.04	-6.21%	185,679
Nov 19, 2025	60.50	61.72	59.50	61.16	55.49	0.59%	127,415
Nov 18, 2025	61.05	62.76	59.32	60.80	55.17	-1.76%	169,021
Nov 17, 2025	64.15	64.37	60.65	61.89	56.15	-2.87%	107,526
Nov 14, 2025	61.33	64.52	59.91	63.72	57.81	1.11%	194,787
Nov 13, 2025	67.25	67.82	62.50	63.02	57.18	-6.47%	239,498
Nov 12, 2025	68.70	69.36	66.42	67.38	61.14	-1.64%	96,220
Nov 11, 2025	69.22	69.22	67.15	68.50	62.15	-0.45%	90,173
Nov 10, 2025	68.25	69.43	66.87	68.81	62.43	2.70%	177,072
Nov 7, 2025	64.38	67.41	62.36	67.00	60.79	1.92%	260,673
Nov 6, 2025	67.26	67.92	65.48	65.74	59.65	-2.78%	189,848
Nov 5, 2025	67.27	68.90	66.70	67.62	61.35	-3.12%	254,146
Nov 4, 2025	70.50	71.84	68.69	69.80	63.33	-4.50%	184,635
Nov 3, 2025	73.87	73.99	71.35	73.09	66.32	-1.15%	141,878
Oct 31, 2025	73.54	74.68	72.20	73.94	67.09	0.68%	101,676
Oct 30, 2025	74.71	77.40	73.25	73.44	66.63	-3.13%	146,526
Oct 29, 2025	75.64	77.14	74.08	75.81	68.78	-0.26%	176,595
Oct 28, 2025	77.83	79.38	75.89	76.01	68.97	-1.55%	210,044
Oct 27, 2025	76.93	77.35	75.65	77.21	70.05	2.66%	173,631
Oct 24, 2025	76.07	76.59	74.41	75.21	68.24	1.48%	195,956
Oct 23, 2025	69.40	74.12	69.40	74.11	67.24	7.64%	280,044
Oct 22, 2025	71.93	72.50	67.33	68.85	62.47	-4.26%	268,241

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.