Direxion Daily Aerospace & Defense Bull 3X ETF (DFEN)
NYSEARCA: DFEN · Real-Time Price · USD
72.14
-0.15 (-0.21%)
At close: Aug 21, 2026, 4:00 PM EDT
72.95
+0.80 (1.12%)
After-hours: Aug 21, 2026, 8:00 PM EDT
DFEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 73.60 | 74.08 | 72.00 | 72.14 | 72.14 | -0.21% | 222,773 |
| Aug 20, 2026 | 79.13 | 79.13 | 72.24 | 72.29 | 72.29 | -10.68% | 264,169 |
| Aug 19, 2026 | 87.28 | 87.28 | 80.60 | 80.93 | 80.93 | -7.22% | 174,939 |
| Aug 18, 2026 | 85.15 | 87.47 | 85.00 | 87.23 | 87.23 | 1.12% | 95,432 |
| Aug 17, 2026 | 87.30 | 89.00 | 86.04 | 86.26 | 86.26 | -2.24% | 123,586 |
| Aug 14, 2026 | 85.66 | 88.35 | 85.58 | 88.24 | 88.24 | 4.09% | 111,551 |
| Aug 13, 2026 | 87.02 | 87.02 | 83.15 | 84.77 | 84.77 | -2.12% | 104,524 |
| Aug 12, 2026 | 87.65 | 87.65 | 84.88 | 86.61 | 86.61 | -0.59% | 109,339 |
| Aug 11, 2026 | 86.19 | 88.50 | 86.19 | 87.12 | 87.12 | 0.97% | 105,938 |
| Aug 10, 2026 | 86.92 | 88.61 | 85.73 | 86.28 | 86.28 | 0.40% | 115,548 |
| Aug 7, 2026 | 86.25 | 86.25 | 82.41 | 85.94 | 85.94 | 0.86% | 92,954 |
| Aug 6, 2026 | 89.02 | 91.88 | 84.25 | 85.21 | 85.21 | -2.34% | 187,022 |
| Aug 5, 2026 | 87.37 | 89.00 | 85.78 | 87.25 | 87.25 | 1.57% | 159,977 |
| Aug 4, 2026 | 83.65 | 86.61 | 81.38 | 85.90 | 85.90 | 5.36% | 185,639 |
| Aug 3, 2026 | 76.75 | 81.79 | 76.50 | 81.53 | 81.53 | 8.14% | 151,826 |
| Jul 31, 2026 | 74.22 | 76.27 | 71.77 | 75.39 | 75.39 | 2.21% | 130,973 |
| Jul 30, 2026 | 72.00 | 73.92 | 68.75 | 73.76 | 73.76 | 2.06% | 225,078 |
| Jul 29, 2026 | 80.69 | 80.94 | 71.89 | 72.27 | 72.27 | -10.76% | 265,513 |
| Jul 28, 2026 | 81.21 | 81.50 | 77.88 | 80.98 | 80.98 | 1.25% | 166,116 |
| Jul 27, 2026 | 78.65 | 82.16 | 77.89 | 79.98 | 79.98 | 4.67% | 193,688 |
| Jul 24, 2026 | 75.41 | 78.58 | 75.30 | 76.41 | 76.41 | 2.17% | 197,988 |
| Jul 23, 2026 | 69.88 | 76.62 | 69.88 | 74.79 | 74.79 | 9.44% | 233,405 |
| Jul 22, 2026 | 68.20 | 70.23 | 67.86 | 68.34 | 68.34 | 1.71% | 141,047 |
| Jul 21, 2026 | 66.86 | 69.08 | 64.21 | 67.19 | 67.19 | 0.63% | 144,508 |
| Jul 20, 2026 | 69.60 | 70.75 | 66.43 | 66.77 | 66.77 | -1.88% | 141,600 |
| Jul 17, 2026 | 67.44 | 71.95 | 66.98 | 68.05 | 68.05 | -0.45% | 204,218 |
| Jul 16, 2026 | 71.66 | 71.75 | 66.70 | 68.36 | 68.36 | -6.88% | 218,347 |
| Jul 15, 2026 | 73.42 | 74.23 | 71.00 | 73.41 | 73.41 | 1.69% | 129,478 |
| Jul 14, 2026 | 73.11 | 75.36 | 72.16 | 72.19 | 72.19 | 0.06% | 107,564 |
| Jul 13, 2026 | 75.50 | 75.69 | 71.50 | 72.15 | 72.15 | -5.15% | 175,388 |
| Jul 10, 2026 | 76.45 | 76.70 | 72.77 | 76.07 | 76.07 | -0.64% | 129,488 |
| Jul 9, 2026 | 77.70 | 78.02 | 76.09 | 76.56 | 76.56 | -0.20% | 74,336 |
| Jul 8, 2026 | 79.73 | 80.20 | 75.87 | 76.71 | 76.71 | -6.70% | 123,824 |
| Jul 7, 2026 | 88.43 | 88.44 | 80.96 | 82.22 | 82.22 | -6.41% | 237,740 |
| Jul 6, 2026 | 86.08 | 88.40 | 85.59 | 87.85 | 87.85 | 2.41% | 139,396 |
| Jul 2, 2026 | 83.68 | 87.89 | 83.04 | 85.78 | 85.78 | 5.58% | 265,587 |
| Jul 1, 2026 | 80.76 | 83.57 | 79.85 | 81.25 | 81.25 | 1.69% | 183,123 |
| Jun 30, 2026 | 77.16 | 79.90 | 77.15 | 79.90 | 79.90 | 4.10% | 172,474 |
| Jun 29, 2026 | 75.74 | 78.30 | 75.74 | 76.75 | 76.75 | 2.50% | 98,499 |
| Jun 26, 2026 | 74.67 | 77.22 | 73.07 | 74.88 | 74.88 | 0.12% | 167,253 |
| Jun 25, 2026 | 74.59 | 79.46 | 74.23 | 74.79 | 74.79 | 1.22% | 215,151 |
| Jun 24, 2026 | 73.86 | 76.45 | 73.26 | 73.89 | 73.89 | 0.08% | 140,988 |
| 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 |