Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)
NYSEARCA: DFEN · Real-Time Price · USD
42.19
+2.90 (7.38%)
May 27, 2025, 4:00 PM - Market closed
DFEN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 27, 2025 | 40.78 | 42.19 | 40.60 | 42.19 | 42.19 | 7.38% | 177,188 |
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 |
Apr 3, 2025 | 28.77 | 30.20 | 27.31 | 27.44 | 27.44 | -13.36% | 274,272 |
Apr 2, 2025 | 30.13 | 32.22 | 30.13 | 31.67 | 31.67 | 1.05% | 123,500 |
Apr 1, 2025 | 30.34 | 31.78 | 29.80 | 31.34 | 31.34 | 2.08% | 89,181 |
Mar 31, 2025 | 29.76 | 31.22 | 29.20 | 30.70 | 30.70 | -0.29% | 160,024 |
Mar 28, 2025 | 32.41 | 32.62 | 30.62 | 30.79 | 30.79 | -5.96% | 117,856 |
Mar 27, 2025 | 33.20 | 33.78 | 32.24 | 32.74 | 32.74 | -1.36% | 103,889 |
Mar 26, 2025 | 34.83 | 35.20 | 33.01 | 33.19 | 33.19 | -4.68% | 179,929 |
Mar 25, 2025 | 34.05 | 34.97 | 33.86 | 34.82 | 34.82 | 2.65% | 169,524 |
Mar 24, 2025 | 32.83 | 34.07 | 32.83 | 33.92 | 33.90 | 6.67% | 223,956 |
Mar 21, 2025 | 31.89 | 32.12 | 31.22 | 31.80 | 31.78 | -1.24% | 126,425 |
Mar 20, 2025 | 32.50 | 32.92 | 31.99 | 32.20 | 32.18 | -2.31% | 103,489 |
Mar 19, 2025 | 31.48 | 33.25 | 31.34 | 32.96 | 32.94 | 7.22% | 221,084 |
Mar 18, 2025 | 30.82 | 30.93 | 29.95 | 30.74 | 30.72 | -1.09% | 132,449 |
Mar 17, 2025 | 29.73 | 31.48 | 29.73 | 31.08 | 31.06 | 4.26% | 175,647 |