Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)
NYSEARCA: DFEN · Real-Time Price · USD
65.74
-1.88 (-2.78%)
Nov 6, 2025, 4:00 PM EST - Market closed
DFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 67.26 | 67.92 | 65.48 | 65.74 | 65.74 | -2.78% | 189,848 |
| Nov 5, 2025 | 67.27 | 68.90 | 66.70 | 67.62 | 67.62 | -3.12% | 253,071 |
| Nov 4, 2025 | 70.50 | 71.84 | 68.69 | 69.80 | 69.80 | -4.50% | 184,635 |
| Nov 3, 2025 | 73.87 | 73.99 | 71.35 | 73.09 | 73.09 | -1.15% | 141,878 |
| Oct 31, 2025 | 73.54 | 74.68 | 72.20 | 73.94 | 73.94 | 0.68% | 101,676 |
| Oct 30, 2025 | 74.71 | 77.40 | 73.25 | 73.44 | 73.44 | -3.13% | 146,526 |
| Oct 29, 2025 | 75.64 | 77.14 | 74.08 | 75.81 | 75.81 | -0.26% | 176,595 |
| Oct 28, 2025 | 77.83 | 79.38 | 75.89 | 76.01 | 76.01 | -1.55% | 210,044 |
| Oct 27, 2025 | 76.93 | 77.35 | 75.65 | 77.21 | 77.21 | 2.66% | 173,631 |
| Oct 24, 2025 | 76.07 | 76.59 | 74.41 | 75.21 | 75.21 | 1.48% | 195,956 |
| Oct 23, 2025 | 69.40 | 74.12 | 69.40 | 74.11 | 74.11 | 7.64% | 280,044 |
| Oct 22, 2025 | 71.93 | 72.50 | 67.33 | 68.85 | 68.85 | -4.26% | 268,241 |
| Oct 21, 2025 | 70.85 | 73.77 | 70.33 | 71.91 | 71.91 | 5.19% | 315,503 |
| Oct 20, 2025 | 66.69 | 68.87 | 66.69 | 68.36 | 68.36 | 5.23% | 188,305 |
| Oct 17, 2025 | 64.29 | 65.50 | 63.18 | 64.96 | 64.96 | -0.35% | 162,621 |
| Oct 16, 2025 | 67.13 | 67.90 | 64.32 | 65.19 | 65.19 | -2.10% | 204,582 |
| Oct 15, 2025 | 70.91 | 71.98 | 64.60 | 66.59 | 66.59 | -4.26% | 383,098 |
| Oct 14, 2025 | 66.34 | 71.17 | 65.16 | 69.55 | 69.55 | 2.16% | 305,144 |
| Oct 13, 2025 | 66.81 | 68.54 | 66.24 | 68.08 | 68.08 | 4.72% | 281,645 |
| Oct 10, 2025 | 70.83 | 71.20 | 65.01 | 65.01 | 65.01 | -7.70% | 363,710 |
| Oct 9, 2025 | 74.60 | 75.19 | 69.90 | 70.43 | 70.43 | -5.43% | 334,144 |
| Oct 8, 2025 | 73.58 | 74.93 | 73.14 | 74.47 | 74.47 | 2.99% | 252,480 |
| Oct 7, 2025 | 72.31 | 73.68 | 71.20 | 72.31 | 72.31 | 0.40% | 202,200 |
| Oct 6, 2025 | 69.93 | 72.16 | 69.77 | 72.02 | 72.02 | 4.12% | 200,244 |
| Oct 3, 2025 | 68.98 | 70.63 | 67.62 | 69.17 | 69.17 | 0.60% | 183,468 |
| Oct 2, 2025 | 69.16 | 70.14 | 67.51 | 68.76 | 68.76 | -0.01% | 272,471 |
| Oct 1, 2025 | 67.50 | 69.28 | 66.50 | 68.77 | 68.77 | 0.03% | 232,434 |
| Sep 30, 2025 | 65.39 | 69.09 | 65.37 | 68.75 | 68.75 | 5.70% | 363,781 |
| Sep 29, 2025 | 67.95 | 68.20 | 64.10 | 65.04 | 65.04 | -0.54% | 284,460 |
| Sep 26, 2025 | 64.77 | 66.82 | 64.46 | 65.39 | 65.39 | 3.86% | 222,263 |
| Sep 25, 2025 | 63.01 | 64.10 | 61.52 | 62.96 | 62.96 | -1.18% | 150,200 |
| Sep 24, 2025 | 66.64 | 66.90 | 63.49 | 63.71 | 63.71 | -3.63% | 215,968 |
| Sep 23, 2025 | 64.66 | 66.70 | 64.64 | 66.11 | 66.11 | 2.69% | 185,318 |
| Sep 22, 2025 | 63.19 | 64.54 | 62.33 | 64.38 | 64.33 | 1.24% | 135,931 |
| Sep 19, 2025 | 63.85 | 64.19 | 61.81 | 63.59 | 63.54 | 0.51% | 149,991 |
| Sep 18, 2025 | 61.35 | 63.40 | 60.34 | 63.27 | 63.22 | 4.18% | 178,304 |
| Sep 17, 2025 | 62.22 | 62.62 | 59.60 | 60.73 | 60.68 | -2.33% | 199,875 |
| Sep 16, 2025 | 61.97 | 63.31 | 61.27 | 62.18 | 62.13 | 1.27% | 270,279 |
| Sep 15, 2025 | 59.73 | 61.73 | 59.48 | 61.40 | 61.35 | 3.40% | 167,061 |
| Sep 12, 2025 | 60.10 | 60.56 | 59.24 | 59.38 | 59.33 | -0.92% | 123,635 |
| Sep 11, 2025 | 59.43 | 61.44 | 59.02 | 59.93 | 59.88 | 1.51% | 291,023 |
| Sep 10, 2025 | 56.68 | 59.06 | 56.68 | 59.04 | 58.99 | 4.09% | 264,508 |
| Sep 9, 2025 | 57.43 | 57.54 | 55.27 | 56.72 | 56.68 | -2.14% | 277,107 |
| Sep 8, 2025 | 58.42 | 59.29 | 57.56 | 57.96 | 57.92 | -0.79% | 176,633 |
| Sep 5, 2025 | 59.23 | 59.65 | 55.25 | 58.42 | 58.38 | -0.53% | 302,392 |
| Sep 4, 2025 | 58.17 | 58.96 | 56.96 | 58.73 | 58.69 | 2.35% | 170,437 |
| Sep 3, 2025 | 58.94 | 58.94 | 56.71 | 57.38 | 57.34 | -2.33% | 127,549 |
| Sep 2, 2025 | 57.32 | 59.00 | 56.05 | 58.75 | 58.71 | -0.19% | 196,071 |
| Aug 29, 2025 | 60.64 | 60.64 | 57.93 | 58.86 | 58.81 | -2.66% | 153,942 |
| Aug 28, 2025 | 59.90 | 60.52 | 59.20 | 60.47 | 60.42 | 1.56% | 116,971 |