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

NYSEARCA: DFEN · Real-Time Price · USD

29.81

+1.31 (4.60%)

At close: Mar 14, 2025, 4:00 PM

29.60

-0.21 (-0.70%)

After-hours: Mar 14, 2025, 7:42 PM EST

DFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	29.06	29.95	28.79	29.81	29.81	4.60%	110,982
Mar 13, 2025	28.70	29.13	27.93	28.50	28.50	-0.56%	72,826
Mar 12, 2025	28.91	29.19	27.72	28.66	28.66	2.07%	92,403
Mar 11, 2025	27.71	28.75	26.84	28.08	28.08	0.50%	127,966
Mar 10, 2025	27.67	28.94	27.13	27.94	27.94	-3.36%	179,140
Mar 7, 2025	28.40	29.13	27.13	28.91	28.91	0.28%	183,174
Mar 6, 2025	29.60	29.81	28.22	28.83	28.83	-6.03%	248,174
Mar 5, 2025	29.09	31.08	28.95	30.68	30.68	6.34%	164,576
Mar 4, 2025	30.20	30.60	28.10	28.85	28.85	-7.29%	285,636
Mar 3, 2025	32.90	33.53	30.60	31.12	31.12	-3.56%	169,015
Feb 28, 2025	30.71	32.31	30.65	32.27	32.27	5.05%	125,478
Feb 27, 2025	30.82	31.74	30.35	30.72	30.72	1.82%	162,476
Feb 26, 2025	30.60	31.20	29.84	30.17	30.17	1.65%	130,369
Feb 25, 2025	29.25	30.11	28.53	29.68	29.68	1.61%	170,767
Feb 24, 2025	29.67	30.05	28.66	29.21	29.21	0.62%	193,771
Feb 21, 2025	31.38	31.50	28.57	29.03	29.03	-7.10%	264,962
Feb 20, 2025	31.93	31.93	30.20	31.25	31.25	-3.04%	295,374
Feb 19, 2025	32.36	33.08	31.96	32.23	32.23	-0.49%	212,622
Feb 18, 2025	32.58	33.24	32.23	32.39	32.39	2.21%	171,797
Feb 14, 2025	32.65	32.65	31.09	31.69	31.69	-3.15%	289,464
Feb 13, 2025	33.82	33.82	32.47	32.72	32.72	-2.56%	349,417
Feb 12, 2025	33.28	34.16	33.02	33.58	33.58	-2.01%	93,131
Feb 11, 2025	33.85	34.30	33.19	34.27	34.27	0.65%	179,123
Feb 10, 2025	34.08	34.10	33.40	34.05	34.05	1.34%	93,092
Feb 7, 2025	34.23	34.60	33.43	33.60	33.60	-1.26%	184,628
Feb 6, 2025	34.32	34.44	32.81	34.03	34.03	-0.56%	139,932
Feb 5, 2025	33.89	34.36	33.33	34.22	34.22	2.86%	105,494
Feb 4, 2025	33.66	34.20	32.91	33.27	33.27	-1.63%	134,451
Feb 3, 2025	32.42	34.32	32.21	33.82	33.82	-0.03%	224,588
Jan 31, 2025	34.50	35.04	33.67	33.83	33.83	-1.14%	221,061
Jan 30, 2025	32.47	34.32	32.47	34.22	34.22	6.14%	222,349
Jan 29, 2025	32.79	33.57	31.85	32.24	32.24	-1.59%	135,901
Jan 28, 2025	34.12	34.53	32.50	32.76	32.76	-0.21%	205,713
Jan 27, 2025	33.34	33.70	32.29	32.83	32.83	-3.27%	224,939
Jan 24, 2025	34.88	35.04	33.82	33.94	33.94	-3.55%	229,323
Jan 23, 2025	35.00	35.94	34.10	35.19	35.19	5.36%	292,608
Jan 22, 2025	34.00	34.07	32.81	33.40	33.40	-1.74%	279,378
Jan 21, 2025	32.18	34.23	32.16	33.99	33.99	9.75%	431,293
Jan 17, 2025	30.63	31.30	30.35	30.97	30.97	2.38%	276,652
Jan 16, 2025	29.61	30.40	29.61	30.25	30.25	2.75%	230,109
Jan 15, 2025	30.00	30.12	29.15	29.44	29.44	1.73%	216,528
Jan 14, 2025	28.46	29.03	27.92	28.94	28.94	3.76%	217,961
Jan 13, 2025	26.61	27.93	26.47	27.89	27.89	2.46%	149,706
Jan 10, 2025	27.33	27.71	26.70	27.22	27.22	-2.26%	147,006
Jan 8, 2025	27.03	27.92	26.57	27.85	27.85	2.47%	240,457
Jan 7, 2025	27.35	27.70	26.88	27.18	27.18	-0.26%	122,689
Jan 6, 2025	28.49	28.49	27.03	27.25	27.25	-2.75%	173,192
Jan 3, 2025	27.39	28.28	27.35	28.02	28.02	2.90%	105,302
Jan 2, 2025	28.08	28.22	26.75	27.23	27.23	-1.02%	150,088
Dec 31, 2024	27.97	28.10	27.16	27.51	27.51	-0.76%	221,814