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

DFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	74.67	77.22	73.07	74.88	74.88	0.12%	167,045
Jun 25, 2026	74.59	79.46	74.23	74.79	74.79	1.22%	214,764
Jun 24, 2026	73.86	76.45	73.26	73.89	73.89	0.08%	140,251
Jun 23, 2026	71.26	75.01	70.56	73.83	73.83	0.52%	112,496
Jun 22, 2026	76.65	76.82	72.73	73.47	73.45	-4.87%	220,294
Jun 18, 2026	83.52	83.75	75.92	77.23	77.21	-4.32%	283,817
Jun 17, 2026	77.34	83.37	76.64	80.72	80.70	3.78%	363,730
Jun 16, 2026	75.82	78.55	75.58	77.78	77.76	3.17%	147,814
Jun 15, 2026	74.93	77.13	74.93	75.39	75.37	4.39%	209,621
Jun 12, 2026	75.20	75.46	70.85	72.22	72.20	-2.71%	191,085
Jun 11, 2026	66.17	74.23	65.72	74.23	74.21	14.92%	390,536
Jun 10, 2026	69.35	69.67	64.42	64.59	64.57	-7.33%	178,686
Jun 9, 2026	67.95	70.97	64.40	69.70	69.68	4.22%	221,776
Jun 8, 2026	69.83	70.19	66.01	66.88	66.86	-2.96%	166,050
Jun 5, 2026	69.70	71.68	67.33	68.92	68.90	-2.89%	205,578
Jun 4, 2026	66.57	71.50	66.50	70.97	70.95	8.80%	231,266
Jun 3, 2026	66.53	67.82	65.13	65.23	65.21	-4.54%	273,838
Jun 2, 2026	69.56	70.31	67.44	68.33	68.31	-2.33%	222,754
Jun 1, 2026	72.07	72.07	67.61	69.96	69.94	-6.81%	272,123
May 29, 2026	73.78	75.42	70.74	75.07	75.05	0.05%	226,436
May 28, 2026	71.00	75.69	70.65	75.03	75.01	6.24%	269,187
May 27, 2026	70.61	71.17	68.13	70.62	70.60	1.13%	231,196
May 26, 2026	68.50	70.02	67.93	69.83	69.81	5.87%	343,908
May 22, 2026	65.62	66.74	64.88	65.96	65.94	2.71%	224,276
May 21, 2026	62.80	64.88	61.46	64.22	64.20	-0.28%	186,740
May 20, 2026	61.19	64.59	60.18	64.40	64.38	7.46%	344,276
May 19, 2026	60.80	61.56	58.64	59.93	59.91	-3.29%	155,116
May 18, 2026	60.34	62.28	59.76	61.97	61.95	4.50%	274,781
May 15, 2026	63.81	63.82	59.21	59.30	59.28	-9.86%	422,473
May 14, 2026	67.50	67.92	64.72	65.79	65.77	-1.85%	212,626
May 13, 2026	66.62	67.75	63.11	67.03	67.01	0.36%	277,176
May 12, 2026	66.71	67.25	64.00	66.79	66.77	-0.68%	236,339
May 11, 2026	64.75	68.30	63.32	67.25	67.23	3.35%	261,346
May 8, 2026	65.68	66.00	64.42	65.07	65.05	1.01%	190,838
May 7, 2026	67.10	67.70	63.31	64.42	64.40	-1.45%	270,388
May 6, 2026	62.53	65.93	62.22	65.37	65.35	11.44%	386,376
May 5, 2026	59.16	59.78	57.76	58.66	58.64	1.59%	285,533
May 4, 2026	59.33	60.94	57.74	57.74	57.72	-2.78%	251,834
May 1, 2026	62.00	62.20	59.37	59.39	59.37	-3.32%	234,717
Apr 30, 2026	57.76	61.66	57.76	61.43	61.41	8.00%	330,752
Apr 29, 2026	60.17	60.17	55.90	56.88	56.86	-4.40%	320,849
Apr 28, 2026	59.50	60.00	57.20	59.50	59.48	0.10%	262,332
Apr 27, 2026	58.94	60.63	58.44	59.44	59.42	0.49%	240,882
Apr 24, 2026	61.68	61.68	57.80	59.15	59.13	-4.64%	505,418
Apr 23, 2026	61.82	63.42	58.47	62.03	62.01	-0.14%	279,789
Apr 22, 2026	67.41	67.70	60.34	62.12	62.10	-5.07%	603,045
Apr 21, 2026	72.30	72.88	64.90	65.44	65.42	-11.69%	669,886
Apr 20, 2026	73.77	74.87	73.00	74.10	74.08	-0.28%	142,018
Apr 17, 2026	74.57	78.54	73.99	74.31	74.29	4.02%	255,313
Apr 16, 2026	76.77	77.21	70.74	71.44	71.42	-6.28%	258,842

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.