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

DFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	46.30	46.57	44.64	44.86	44.86	-1.62%	420,848
Jun 13, 2025	45.03	46.37	44.12	45.60	45.60	1.13%	461,810
Jun 12, 2025	43.95	45.50	43.71	45.09	45.09	-1.91%	241,327
Jun 11, 2025	44.84	45.97	42.14	45.97	45.97	2.50%	292,122
Jun 10, 2025	47.50	47.50	44.15	44.85	44.85	-6.07%	351,041
Jun 9, 2025	47.74	48.01	45.96	47.75	47.75	1.73%	228,725
Jun 6, 2025	46.49	47.44	46.31	46.94	46.94	2.44%	209,861
Jun 5, 2025	46.24	46.24	45.15	45.82	45.82	0.15%	158,675
Jun 4, 2025	45.59	46.42	45.31	45.75	45.75	1.28%	178,258
Jun 3, 2025	44.26	45.68	43.80	45.17	45.17	1.96%	170,039
Jun 2, 2025	43.60	44.30	42.71	44.30	44.30	1.75%	228,251
May 30, 2025	42.64	43.82	41.74	43.54	43.54	1.71%	151,034
May 29, 2025	42.44	43.18	41.89	42.81	42.81	0.94%	126,879
May 28, 2025	42.51	43.21	42.06	42.41	42.41	0.52%	237,177
May 27, 2025	40.78	42.19	40.60	42.19	42.19	7.38%	181,424
May 23, 2025	37.72	39.52	37.55	39.29	39.29	1.60%	107,848
May 22, 2025	38.80	39.43	38.20	38.67	38.67	-1.23%	147,066
May 21, 2025	41.09	41.32	38.88	39.15	39.15	-4.54%	193,637
May 20, 2025	40.47	41.35	40.40	41.01	41.01	0.15%	168,219
May 19, 2025	39.00	41.01	39.00	40.95	40.95	2.09%	197,239
May 16, 2025	39.24	40.11	38.73	40.11	40.11	2.30%	211,544
May 15, 2025	37.23	39.33	37.23	39.21	39.21	6.52%	245,512
May 14, 2025	36.93	37.09	35.89	36.81	36.81	0.27%	112,341
May 13, 2025	36.02	37.51	36.02	36.71	36.71	2.34%	209,167
May 12, 2025	36.51	36.51	33.74	35.87	35.87	4.33%	265,797
May 9, 2025	35.00	35.00	33.20	34.38	34.38	-0.41%	112,656
May 8, 2025	33.49	35.55	33.46	34.52	34.52	5.82%	260,987
May 7, 2025	32.60	33.07	32.21	32.62	32.62	0.46%	78,520
May 6, 2025	32.14	32.80	31.58	32.47	32.47	-2.49%	127,717
May 5, 2025	32.88	33.78	32.68	33.30	33.30	-	130,992
May 2, 2025	33.00	33.99	32.31	33.30	33.30	5.01%	358,695
May 1, 2025	31.15	32.21	30.79	31.71	31.71	3.53%	117,229
Apr 30, 2025	29.59	30.89	28.74	30.63	30.63	0.56%	93,645
Apr 29, 2025	29.94	30.65	29.94	30.46	30.46	1.30%	109,835
Apr 28, 2025	30.15	30.70	29.25	30.07	30.07	1.93%	118,646
Apr 25, 2025	28.72	29.55	28.50	29.50	29.50	3.65%	134,146
Apr 24, 2025	27.04	28.57	26.75	28.46	28.46	5.29%	149,200
Apr 23, 2025	27.14	28.25	26.64	27.03	27.03	8.38%	201,820
Apr 22, 2025	24.81	25.11	23.60	24.94	24.94	-0.72%	238,432
Apr 21, 2025	26.09	26.24	24.23	25.12	25.12	-6.48%	189,651
Apr 17, 2025	26.95	27.49	26.21	26.86	26.86	0.04%	92,628
Apr 16, 2025	26.98	27.74	26.29	26.85	26.85	-1.36%	136,949
Apr 15, 2025	27.05	28.06	26.87	27.22	27.22	-1.41%	89,312
Apr 14, 2025	27.73	28.06	26.95	27.61	27.61	3.88%	213,317
Apr 11, 2025	25.29	27.09	24.56	26.58	26.58	3.34%	157,849
Apr 10, 2025	25.39	26.61	23.24	25.72	25.72	-4.88%	336,115
Apr 9, 2025	20.69	27.54	20.47	27.04	27.04	26.47%	673,681
Apr 8, 2025	23.68	23.84	20.42	21.38	21.38	4.09%	475,229
Apr 7, 2025	18.41	22.47	17.64	20.54	20.54	0.69%	528,367
Apr 4, 2025	24.71	25.14	20.24	20.40	20.40	-25.66%	750,297

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.