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

DFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	69.70	71.68	67.33	68.92	68.92	-2.89%	204,175
Jun 4, 2026	66.57	71.50	66.50	70.97	70.97	8.80%	229,152
Jun 3, 2026	66.53	67.82	65.13	65.23	65.23	-4.54%	271,496
Jun 2, 2026	69.56	70.31	67.44	68.33	68.33	-2.33%	221,768
Jun 1, 2026	72.07	72.07	67.61	69.96	69.96	-6.81%	269,849
May 29, 2026	73.78	75.42	70.74	75.07	75.07	0.05%	225,120
May 28, 2026	71.00	75.69	70.65	75.03	75.03	6.24%	264,720
May 27, 2026	70.61	71.17	68.13	70.62	70.62	1.13%	227,121
May 26, 2026	68.50	70.02	67.93	69.83	69.83	5.87%	338,508
May 22, 2026	65.62	66.74	64.88	65.96	65.96	2.71%	221,673
May 21, 2026	62.80	64.88	61.46	64.22	64.22	-0.28%	183,190
May 20, 2026	61.19	64.59	60.18	64.40	64.40	7.46%	341,015
May 19, 2026	60.80	61.56	58.64	59.93	59.93	-3.29%	153,723
May 18, 2026	60.34	62.28	59.76	61.97	61.97	4.50%	273,901
May 15, 2026	63.81	63.82	59.21	59.30	59.30	-9.86%	422,473
May 14, 2026	67.50	67.92	64.72	65.79	65.79	-1.85%	212,626
May 13, 2026	66.62	67.75	63.11	67.03	67.03	0.36%	277,176
May 12, 2026	66.71	67.25	64.00	66.79	66.79	-0.68%	236,339
May 11, 2026	64.75	68.30	63.32	67.25	67.25	3.35%	261,346
May 8, 2026	65.68	66.00	64.42	65.07	65.07	1.01%	190,838
May 7, 2026	67.10	67.70	63.31	64.42	64.42	-1.45%	270,388
May 6, 2026	62.53	65.93	62.22	65.37	65.37	11.44%	386,376
May 5, 2026	59.16	59.78	57.76	58.66	58.66	1.59%	285,533
May 4, 2026	59.33	60.94	57.74	57.74	57.74	-2.78%	251,834
May 1, 2026	62.00	62.20	59.37	59.39	59.39	-3.32%	234,717
Apr 30, 2026	57.76	61.66	57.76	61.43	61.43	8.00%	330,752
Apr 29, 2026	60.17	60.17	55.90	56.88	56.88	-4.40%	320,849
Apr 28, 2026	59.50	60.00	57.20	59.50	59.50	0.10%	262,332
Apr 27, 2026	58.94	60.63	58.44	59.44	59.44	0.49%	240,882
Apr 24, 2026	61.68	61.68	57.80	59.15	59.15	-4.64%	505,418
Apr 23, 2026	61.82	63.42	58.47	62.03	62.03	-0.14%	279,789
Apr 22, 2026	67.41	67.70	60.34	62.12	62.12	-5.07%	603,045
Apr 21, 2026	72.30	72.88	64.90	65.44	65.44	-11.69%	669,886
Apr 20, 2026	73.77	74.87	73.00	74.10	74.10	-0.28%	142,018
Apr 17, 2026	74.57	78.54	73.99	74.31	74.31	4.02%	255,313
Apr 16, 2026	76.77	77.21	70.74	71.44	71.44	-6.28%	258,842
Apr 15, 2026	78.30	78.50	74.52	76.23	76.23	-2.14%	159,103
Apr 14, 2026	76.48	79.03	76.43	77.90	77.90	3.32%	132,052
Apr 13, 2026	71.49	75.50	71.49	75.40	75.40	4.04%	142,839
Apr 10, 2026	74.19	74.22	70.13	72.47	72.47	-2.65%	218,648
Apr 9, 2026	73.79	77.01	73.65	74.44	74.44	-0.71%	165,736
Apr 8, 2026	73.95	75.82	73.54	74.97	74.97	12.20%	423,089
Apr 7, 2026	67.39	67.68	65.02	66.82	66.82	-2.82%	312,616
Apr 6, 2026	65.80	68.80	65.10	68.76	68.76	4.48%	237,648
Apr 2, 2026	64.22	68.70	63.04	65.81	65.81	-2.53%	228,446
Apr 1, 2026	65.73	69.30	65.73	67.52	67.52	7.00%	393,722
Mar 31, 2026	59.24	63.85	58.22	63.10	63.10	11.19%	241,644
Mar 30, 2026	62.52	63.00	55.56	56.75	56.75	-7.38%	293,178
Mar 27, 2026	64.08	64.37	60.86	61.27	61.27	-5.52%	219,866
Mar 26, 2026	67.57	68.80	64.25	64.85	64.85	-7.92%	239,632

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.