Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)
NYSEARCA: DFEN · Real-Time Price · USD
59.84
-2.13 (-3.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.01 | 62.01 | 58.33 | 59.84 | 59.84 | -3.44% | 211,774 |
| Dec 4, 2025 | 59.69 | 62.33 | 59.25 | 61.97 | 61.97 | 4.59% | 110,124 |
| Dec 3, 2025 | 59.06 | 59.29 | 57.38 | 59.25 | 59.25 | 0.49% | 112,400 |
| Dec 2, 2025 | 58.87 | 59.55 | 58.37 | 58.96 | 58.96 | 2.79% | 125,668 |
| Dec 1, 2025 | 61.29 | 61.29 | 57.15 | 57.36 | 57.36 | -8.19% | 173,029 |
| Nov 28, 2025 | 61.65 | 62.57 | 61.26 | 62.48 | 62.48 | 1.92% | 38,981 |
| Nov 26, 2025 | 60.95 | 62.39 | 60.67 | 61.30 | 61.30 | 1.79% | 100,312 |
| Nov 25, 2025 | 58.71 | 60.65 | 56.60 | 60.22 | 60.22 | 2.54% | 107,753 |
| Nov 24, 2025 | 57.20 | 58.89 | 55.97 | 58.73 | 58.73 | 3.60% | 118,378 |
| Nov 21, 2025 | 57.49 | 57.62 | 54.45 | 56.69 | 56.69 | -1.17% | 210,180 |
| Nov 20, 2025 | 63.88 | 64.84 | 57.12 | 57.36 | 57.36 | -6.21% | 185,679 |
| Nov 19, 2025 | 60.50 | 61.72 | 59.50 | 61.16 | 61.16 | 0.59% | 127,415 |
| Nov 18, 2025 | 61.05 | 62.76 | 59.32 | 60.80 | 60.80 | -1.76% | 169,021 |
| Nov 17, 2025 | 64.15 | 64.37 | 60.65 | 61.89 | 61.89 | -2.87% | 107,526 |
| Nov 14, 2025 | 61.33 | 64.52 | 59.91 | 63.72 | 63.72 | 1.11% | 194,787 |
| Nov 13, 2025 | 67.25 | 67.82 | 62.50 | 63.02 | 63.02 | -6.47% | 239,498 |
| Nov 12, 2025 | 68.70 | 69.36 | 66.42 | 67.38 | 67.38 | -1.64% | 96,220 |
| Nov 11, 2025 | 69.22 | 69.22 | 67.15 | 68.50 | 68.50 | -0.45% | 90,173 |
| Nov 10, 2025 | 68.25 | 69.43 | 66.87 | 68.81 | 68.81 | 2.70% | 177,072 |
| Nov 7, 2025 | 64.38 | 67.41 | 62.36 | 67.00 | 67.00 | 1.92% | 260,673 |
| Nov 6, 2025 | 67.26 | 67.92 | 65.48 | 65.74 | 65.74 | -2.78% | 189,848 |
| Nov 5, 2025 | 67.27 | 68.90 | 66.70 | 67.62 | 67.62 | -3.12% | 254,146 |
| Nov 4, 2025 | 70.50 | 71.84 | 68.69 | 69.80 | 69.80 | -4.50% | 184,635 |
| Nov 3, 2025 | 73.87 | 73.99 | 71.35 | 73.09 | 73.09 | -1.15% | 141,878 |
| Oct 31, 2025 | 73.54 | 74.68 | 72.20 | 73.94 | 73.94 | 0.68% | 101,676 |
| Oct 30, 2025 | 74.71 | 77.40 | 73.25 | 73.44 | 73.44 | -3.13% | 146,526 |
| Oct 29, 2025 | 75.64 | 77.14 | 74.08 | 75.81 | 75.81 | -0.26% | 176,595 |
| Oct 28, 2025 | 77.83 | 79.38 | 75.89 | 76.01 | 76.01 | -1.55% | 210,044 |
| Oct 27, 2025 | 76.93 | 77.35 | 75.65 | 77.21 | 77.21 | 2.66% | 173,631 |
| Oct 24, 2025 | 76.07 | 76.59 | 74.41 | 75.21 | 75.21 | 1.48% | 195,956 |
| Oct 23, 2025 | 69.40 | 74.12 | 69.40 | 74.11 | 74.11 | 7.64% | 280,044 |
| Oct 22, 2025 | 71.93 | 72.50 | 67.33 | 68.85 | 68.85 | -4.26% | 268,241 |
| Oct 21, 2025 | 70.85 | 73.77 | 70.33 | 71.91 | 71.91 | 5.19% | 315,503 |
| Oct 20, 2025 | 66.69 | 68.87 | 66.69 | 68.36 | 68.36 | 5.23% | 188,305 |
| Oct 17, 2025 | 64.29 | 65.50 | 63.18 | 64.96 | 64.96 | -0.35% | 162,621 |
| Oct 16, 2025 | 67.13 | 67.90 | 64.32 | 65.19 | 65.19 | -2.10% | 204,582 |
| Oct 15, 2025 | 70.91 | 71.98 | 64.60 | 66.59 | 66.59 | -4.26% | 383,098 |
| Oct 14, 2025 | 66.34 | 71.17 | 65.16 | 69.55 | 69.55 | 2.16% | 305,144 |
| Oct 13, 2025 | 66.81 | 68.54 | 66.24 | 68.08 | 68.08 | 4.72% | 281,645 |
| Oct 10, 2025 | 70.83 | 71.20 | 65.01 | 65.01 | 65.01 | -7.70% | 363,710 |
| Oct 9, 2025 | 74.60 | 75.19 | 69.90 | 70.43 | 70.43 | -5.43% | 334,144 |
| Oct 8, 2025 | 73.58 | 74.93 | 73.14 | 74.47 | 74.47 | 2.99% | 252,480 |
| Oct 7, 2025 | 72.31 | 73.68 | 71.20 | 72.31 | 72.31 | 0.40% | 202,200 |
| Oct 6, 2025 | 69.93 | 72.16 | 69.77 | 72.02 | 72.02 | 4.12% | 200,244 |
| Oct 3, 2025 | 68.98 | 70.63 | 67.62 | 69.17 | 69.17 | 0.60% | 183,468 |
| Oct 2, 2025 | 69.16 | 70.14 | 67.51 | 68.76 | 68.76 | -0.01% | 272,471 |
| Oct 1, 2025 | 67.50 | 69.28 | 66.50 | 68.77 | 68.77 | 0.03% | 232,434 |
| Sep 30, 2025 | 65.39 | 69.09 | 65.37 | 68.75 | 68.75 | 5.70% | 363,781 |
| Sep 29, 2025 | 67.95 | 68.20 | 64.10 | 65.04 | 65.04 | -0.54% | 284,460 |
| Sep 26, 2025 | 64.77 | 66.82 | 64.46 | 65.39 | 65.39 | 3.86% | 222,263 |