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

DFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	82.13	82.13	70.76	74.56	74.56	-8.47%	645,354
Feb 3, 2026	80.34	81.57	77.28	81.46	81.46	4.40%	269,642
Feb 2, 2026	77.77	78.83	76.00	78.03	78.03	-1.81%	250,298
Jan 30, 2026	78.05	81.44	76.99	79.47	79.47	-0.46%	241,750
Jan 29, 2026	81.96	84.00	78.10	79.84	79.84	-1.16%	438,315
Jan 28, 2026	83.87	83.94	79.57	80.78	80.78	-4.16%	368,632
Jan 27, 2026	81.33	84.63	80.55	84.29	84.29	4.55%	409,549
Jan 26, 2026	81.85	82.62	80.00	80.62	80.62	-2.42%	448,108
Jan 23, 2026	83.81	85.18	81.37	82.62	82.62	-0.88%	381,822
Jan 22, 2026	86.94	87.02	82.67	83.35	83.35	-5.51%	532,820
Jan 21, 2026	86.72	88.61	83.78	88.21	88.21	3.10%	490,817
Jan 20, 2026	90.00	92.80	85.11	85.56	85.56	-7.68%	638,898
Jan 16, 2026	90.90	93.50	90.00	92.68	92.68	3.22%	396,166
Jan 15, 2026	88.00	90.22	86.53	89.79	89.79	2.68%	472,044
Jan 14, 2026	85.00	87.45	82.91	87.45	87.45	2.07%	440,780
Jan 13, 2026	87.66	87.77	84.80	85.68	85.68	1.25%	510,169
Jan 12, 2026	81.78	84.66	81.51	84.62	84.62	4.64%	576,724
Jan 9, 2026	76.78	81.19	76.72	80.87	80.87	7.33%	419,165
Jan 8, 2026	80.65	83.98	73.25	75.35	75.35	1.01%	742,195
Jan 7, 2026	79.47	80.69	74.34	74.60	74.60	-4.98%	592,598
Jan 6, 2026	75.21	79.04	74.49	78.51	78.51	5.14%	361,196
Jan 5, 2026	71.68	75.25	71.68	74.67	74.67	6.13%	439,119
Jan 2, 2026	64.59	70.36	63.00	70.36	70.36	10.14%	241,957
Dec 31, 2025	66.06	66.06	63.88	63.88	63.88	-2.58%	81,673
Dec 30, 2025	66.69	66.69	65.45	65.57	65.57	-0.74%	94,451
Dec 29, 2025	66.68	67.16	65.99	66.06	66.06	-1.58%	150,891
Dec 26, 2025	69.08	69.10	66.88	67.12	67.12	-3.33%	135,638
Dec 24, 2025	68.73	69.64	68.63	69.43	69.43	0.97%	71,477
Dec 23, 2025	68.31	69.86	68.00	68.76	68.76	0.42%	163,466
Dec 22, 2025	65.17	68.75	64.55	68.47	68.47	7.44%	273,288
Dec 19, 2025	59.31	64.24	59.31	63.73	63.73	8.09%	235,201
Dec 18, 2025	57.93	59.87	57.71	58.96	58.96	5.00%	154,251
Dec 17, 2025	58.24	59.63	55.85	56.15	56.15	-4.44%	229,858
Dec 16, 2025	59.16	60.23	57.84	58.76	58.76	-2.54%	187,054
Dec 15, 2025	60.83	61.82	59.71	60.29	60.29	0.48%	151,482
Dec 12, 2025	59.88	61.71	59.06	60.00	60.00	1.42%	229,306
Dec 11, 2025	55.77	59.60	55.23	59.16	59.16	5.47%	150,908
Dec 10, 2025	54.50	57.16	53.67	56.09	56.09	-6.33%	293,951
Dec 9, 2025	61.05	63.15	59.77	59.88	54.33	-2.71%	109,498
Dec 8, 2025	60.40	61.68	59.75	61.55	55.85	2.86%	124,381
Dec 5, 2025	62.01	62.01	58.33	59.84	54.29	-3.44%	212,321
Dec 4, 2025	59.69	62.33	59.25	61.97	56.23	4.59%	110,285
Dec 3, 2025	59.06	59.29	57.38	59.25	53.76	0.49%	113,514
Dec 2, 2025	58.87	59.55	58.37	58.96	53.50	2.79%	125,793
Dec 1, 2025	61.29	61.29	57.15	57.36	52.04	-8.19%	173,996
Nov 28, 2025	61.65	62.57	61.26	62.48	56.69	1.92%	39,159
Nov 26, 2025	60.95	62.39	60.67	61.30	55.62	1.79%	100,329
Nov 25, 2025	58.71	60.65	56.60	60.22	54.64	2.54%	108,003
Nov 24, 2025	57.20	58.89	55.97	58.73	53.29	3.60%	118,792
Nov 21, 2025	57.49	57.62	54.45	56.69	51.44	-1.17%	210,331

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.