Direxion Daily Aerospace & Defense Bull 3X ETF (DFEN)
NYSEARCA: DFEN · Real-Time Price · USD
59.15
-2.88 (-4.64%)
At close: Apr 24, 2026, 4:00 PM EDT
59.60
+0.45 (0.76%)
After-hours: Apr 24, 2026, 8:00 PM EDT
DFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 61.68 | 61.68 | 57.80 | 59.15 | 59.15 | -4.64% | 502,074 |
| Apr 23, 2026 | 61.82 | 63.42 | 58.47 | 62.03 | 62.03 | -0.14% | 278,595 |
| Apr 22, 2026 | 67.41 | 67.70 | 60.34 | 62.12 | 62.12 | -5.07% | 599,941 |
| Apr 21, 2026 | 72.30 | 72.88 | 64.90 | 65.44 | 65.44 | -11.69% | 665,973 |
| Apr 20, 2026 | 73.77 | 74.87 | 73.00 | 74.10 | 74.10 | -0.28% | 140,488 |
| Apr 17, 2026 | 74.57 | 78.54 | 73.99 | 74.31 | 74.31 | 4.02% | 253,511 |
| Apr 16, 2026 | 76.77 | 77.21 | 70.74 | 71.44 | 71.44 | -6.28% | 255,017 |
| Apr 15, 2026 | 78.30 | 78.50 | 74.52 | 76.23 | 76.23 | -2.14% | 157,321 |
| Apr 14, 2026 | 76.48 | 79.03 | 76.43 | 77.90 | 77.90 | 3.32% | 130,492 |
| Apr 13, 2026 | 71.49 | 75.50 | 71.49 | 75.40 | 75.40 | 4.04% | 132,341 |
| Apr 10, 2026 | 74.19 | 74.22 | 70.13 | 72.47 | 72.47 | -2.65% | 217,553 |
| Apr 9, 2026 | 73.79 | 77.01 | 73.65 | 74.44 | 74.44 | -0.71% | 165,232 |
| Apr 8, 2026 | 73.95 | 75.82 | 73.54 | 74.97 | 74.97 | 12.20% | 421,467 |
| Apr 7, 2026 | 67.39 | 67.68 | 65.02 | 66.82 | 66.82 | -2.82% | 261,942 |
| Apr 6, 2026 | 65.80 | 68.80 | 65.10 | 68.76 | 68.76 | 4.48% | 233,359 |
| Apr 2, 2026 | 64.22 | 68.70 | 63.04 | 65.81 | 65.81 | -2.53% | 224,111 |
| Apr 1, 2026 | 65.73 | 69.30 | 65.73 | 67.52 | 67.52 | 7.00% | 386,996 |
| Mar 31, 2026 | 59.24 | 63.85 | 58.22 | 63.10 | 63.10 | 11.19% | 228,615 |
| Mar 30, 2026 | 62.52 | 63.00 | 55.56 | 56.75 | 56.75 | -7.38% | 290,766 |
| Mar 27, 2026 | 64.08 | 64.37 | 60.86 | 61.27 | 61.27 | -5.52% | 216,639 |
| Mar 26, 2026 | 67.57 | 68.80 | 64.25 | 64.85 | 64.85 | -7.92% | 235,444 |
| Mar 25, 2026 | 69.81 | 71.09 | 69.45 | 70.43 | 70.43 | 4.48% | 172,072 |
| Mar 24, 2026 | 66.04 | 68.34 | 64.88 | 67.41 | 67.41 | -1.01% | 181,775 |
| Mar 23, 2026 | 70.85 | 72.59 | 68.00 | 68.10 | 68.06 | 1.22% | 275,356 |
| Mar 20, 2026 | 71.55 | 72.60 | 65.39 | 67.28 | 67.24 | -6.76% | 258,676 |
| Mar 19, 2026 | 73.68 | 73.81 | 68.38 | 72.16 | 72.12 | -5.18% | 350,584 |
| Mar 18, 2026 | 76.77 | 78.60 | 75.92 | 76.10 | 76.06 | -1.77% | 143,006 |
| Mar 17, 2026 | 78.46 | 78.92 | 74.83 | 77.47 | 77.42 | - | 242,520 |
| Mar 16, 2026 | 76.05 | 78.52 | 75.62 | 77.47 | 77.42 | 4.56% | 213,101 |
| Mar 13, 2026 | 77.18 | 78.83 | 72.30 | 74.09 | 74.05 | -2.74% | 343,808 |
| Mar 12, 2026 | 81.85 | 81.85 | 75.37 | 76.18 | 76.14 | -9.36% | 492,351 |
| Mar 11, 2026 | 83.58 | 85.29 | 81.79 | 84.05 | 84.00 | -0.91% | 217,408 |
| Mar 10, 2026 | 86.34 | 88.22 | 84.65 | 84.82 | 84.77 | -2.96% | 301,877 |
| Mar 9, 2026 | 86.39 | 87.86 | 81.85 | 87.41 | 87.36 | 0.10% | 386,351 |
| Mar 6, 2026 | 83.29 | 88.45 | 82.40 | 87.32 | 87.27 | 2.00% | 384,155 |
| Mar 5, 2026 | 91.84 | 92.80 | 81.05 | 85.61 | 85.56 | -8.03% | 528,985 |
| Mar 4, 2026 | 92.50 | 93.54 | 88.41 | 93.08 | 93.03 | 2.14% | 329,042 |
| Mar 3, 2026 | 95.12 | 95.38 | 86.66 | 91.13 | 91.08 | -6.51% | 630,718 |
| Mar 2, 2026 | 95.00 | 97.75 | 92.51 | 97.48 | 97.42 | 7.94% | 977,833 |
| Feb 27, 2026 | 87.24 | 90.47 | 86.61 | 90.31 | 90.26 | 1.63% | 184,815 |
| Feb 26, 2026 | 87.20 | 89.04 | 83.89 | 88.86 | 88.81 | 1.79% | 275,969 |
| Feb 25, 2026 | 91.00 | 91.28 | 84.24 | 87.30 | 87.25 | -2.51% | 355,102 |
| Feb 24, 2026 | 86.83 | 89.93 | 82.80 | 89.55 | 89.50 | 2.41% | 267,706 |
| Feb 23, 2026 | 89.14 | 89.75 | 86.81 | 87.44 | 87.39 | -3.05% | 296,525 |
| Feb 20, 2026 | 90.89 | 93.11 | 88.70 | 90.19 | 90.14 | 0.13% | 412,311 |
| Feb 19, 2026 | 86.24 | 91.38 | 85.27 | 90.07 | 90.02 | 3.90% | 456,562 |
| Feb 18, 2026 | 86.26 | 87.80 | 85.20 | 86.69 | 86.64 | 2.64% | 334,458 |
| Feb 17, 2026 | 80.68 | 86.21 | 80.37 | 84.46 | 84.41 | 4.19% | 334,207 |
| Feb 13, 2026 | 79.80 | 84.60 | 79.75 | 81.06 | 81.01 | 2.61% | 337,101 |
| Feb 12, 2026 | 78.85 | 83.32 | 78.24 | 79.00 | 78.95 | 2.19% | 344,408 |