Direxion Daily Aerospace & Defense Bull 3X ETF (DFEN)
NYSEARCA: DFEN · Real-Time Price · USD
67.52
+4.42 (7.00%)
At close: Apr 1, 2026, 4:00 PM EDT
67.93
+0.41 (0.61%)
After-hours: Apr 1, 2026, 8:00 PM EDT
DFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 80.86 | 81.50 | 76.16 | 77.31 | 77.26 | -2.25% | 169,284 |
| Feb 10, 2026 | 81.43 | 81.67 | 79.00 | 79.09 | 79.04 | -2.55% | 161,200 |
| Feb 9, 2026 | 80.40 | 82.80 | 80.40 | 81.16 | 81.11 | 1.06% | 161,813 |
| Feb 6, 2026 | 75.42 | 80.90 | 75.42 | 80.31 | 80.26 | 10.83% | 254,465 |
| Feb 5, 2026 | 72.54 | 76.39 | 71.60 | 72.46 | 72.42 | -2.82% | 245,534 |
| Feb 4, 2026 | 82.13 | 82.13 | 70.76 | 74.56 | 74.52 | -8.47% | 648,764 |
| Feb 3, 2026 | 80.34 | 81.57 | 77.28 | 81.46 | 81.41 | 4.40% | 269,642 |
| Feb 2, 2026 | 77.77 | 78.83 | 76.00 | 78.03 | 77.98 | -1.81% | 250,298 |
| Jan 30, 2026 | 78.05 | 81.44 | 76.99 | 79.47 | 79.42 | -0.46% | 241,750 |
| Jan 29, 2026 | 81.96 | 84.00 | 78.10 | 79.84 | 79.79 | -1.16% | 438,315 |
| Jan 28, 2026 | 83.87 | 83.94 | 79.57 | 80.78 | 80.73 | -4.16% | 368,632 |
| Jan 27, 2026 | 81.33 | 84.63 | 80.55 | 84.29 | 84.24 | 4.55% | 409,549 |
| Jan 26, 2026 | 81.85 | 82.62 | 80.00 | 80.62 | 80.57 | -2.42% | 448,108 |
| Jan 23, 2026 | 83.81 | 85.18 | 81.37 | 82.62 | 82.57 | -0.88% | 381,822 |
| Jan 22, 2026 | 86.94 | 87.02 | 82.67 | 83.35 | 83.30 | -5.51% | 532,820 |
| Jan 21, 2026 | 86.72 | 88.61 | 83.78 | 88.21 | 88.16 | 3.10% | 490,817 |