Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)
NYSEARCA: DFEN · Real-Time Price · USD
57.00
-0.80 (-1.38%)
Aug 14, 2025, 1:48 PM - Market open
DFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 57.66 | 58.63 | 57.55 | 57.78 | - | -0.03% | 99,466 |
| Aug 13, 2025 | 59.90 | 60.20 | 55.21 | 57.80 | 57.80 | -2.12% | 458,114 |
| Aug 12, 2025 | 58.05 | 59.20 | 57.26 | 59.05 | 59.05 | 2.73% | 155,490 |
| Aug 11, 2025 | 57.71 | 58.23 | 56.15 | 57.48 | 57.48 | -0.24% | 143,419 |
| Aug 8, 2025 | 58.83 | 59.67 | 57.28 | 57.62 | 57.62 | -0.84% | 202,604 |
| Aug 7, 2025 | 58.88 | 58.88 | 56.27 | 58.11 | 58.11 | -0.90% | 325,632 |
| Aug 6, 2025 | 59.10 | 59.69 | 57.49 | 58.64 | 58.64 | -0.29% | 185,149 |
| Aug 5, 2025 | 59.62 | 60.68 | 57.44 | 58.81 | 58.81 | -0.49% | 382,283 |
| Aug 4, 2025 | 57.78 | 59.40 | 57.38 | 59.10 | 59.10 | 3.41% | 328,638 |
| Aug 1, 2025 | 55.80 | 57.63 | 53.10 | 57.15 | 57.15 | -1.45% | 442,087 |
| Jul 31, 2025 | 59.02 | 59.20 | 57.02 | 57.99 | 57.99 | -3.17% | 332,047 |
| Jul 30, 2025 | 58.96 | 60.20 | 58.32 | 59.89 | 59.89 | 2.38% | 181,392 |
| Jul 29, 2025 | 60.47 | 61.00 | 58.07 | 58.50 | 58.50 | -1.40% | 253,138 |
| Jul 28, 2025 | 60.39 | 60.62 | 58.20 | 59.33 | 59.33 | -0.34% | 261,975 |
| Jul 25, 2025 | 58.52 | 59.88 | 57.49 | 59.53 | 59.53 | 2.23% | 206,473 |
| Jul 24, 2025 | 58.41 | 59.99 | 58.11 | 58.23 | 58.23 | -0.31% | 246,991 |
| Jul 23, 2025 | 55.85 | 58.59 | 55.65 | 58.41 | 58.41 | 7.15% | 385,396 |
| Jul 22, 2025 | 54.58 | 55.51 | 52.56 | 54.51 | 54.51 | -3.68% | 756,166 |
| Jul 21, 2025 | 58.11 | 58.71 | 56.50 | 56.59 | 56.59 | -2.26% | 295,978 |
| Jul 18, 2025 | 58.33 | 59.42 | 57.13 | 57.90 | 57.90 | 0.35% | 246,675 |
| Jul 17, 2025 | 57.63 | 58.65 | 56.60 | 57.70 | 57.70 | 1.93% | 421,604 |
| Jul 16, 2025 | 55.95 | 56.75 | 54.19 | 56.61 | 56.61 | 1.98% | 231,450 |
| Jul 15, 2025 | 56.21 | 56.45 | 54.89 | 55.51 | 55.51 | -0.84% | 324,795 |
| Jul 14, 2025 | 53.14 | 55.99 | 52.96 | 55.98 | 55.98 | 6.37% | 360,213 |
| Jul 11, 2025 | 51.51 | 52.87 | 51.51 | 52.63 | 52.63 | 1.78% | 202,955 |
| Jul 10, 2025 | 52.24 | 52.40 | 50.00 | 51.71 | 51.71 | -0.52% | 163,506 |
| Jul 9, 2025 | 51.31 | 52.17 | 50.39 | 51.98 | 51.98 | 3.24% | 188,401 |
| Jul 8, 2025 | 51.14 | 51.54 | 48.40 | 50.35 | 50.35 | -1.78% | 307,982 |
| Jul 7, 2025 | 50.82 | 51.64 | 50.25 | 51.26 | 51.26 | 1.81% | 301,360 |
| Jul 3, 2025 | 49.17 | 50.65 | 48.92 | 50.35 | 50.35 | 3.54% | 178,383 |
| Jul 2, 2025 | 48.70 | 49.21 | 47.78 | 48.63 | 48.63 | -0.55% | 210,674 |
| Jul 1, 2025 | 51.35 | 51.56 | 47.97 | 48.90 | 48.90 | -5.74% | 482,066 |
| Jun 30, 2025 | 51.83 | 52.05 | 51.03 | 51.88 | 51.88 | 1.53% | 245,842 |
| Jun 27, 2025 | 49.22 | 51.73 | 48.72 | 51.10 | 51.10 | 4.99% | 451,512 |
| Jun 26, 2025 | 47.37 | 49.60 | 47.33 | 48.67 | 48.67 | 4.29% | 331,239 |
| Jun 25, 2025 | 47.33 | 47.56 | 46.49 | 46.67 | 46.67 | 0.15% | 191,281 |
| Jun 24, 2025 | 47.73 | 47.73 | 45.47 | 46.60 | 46.60 | -2.27% | 602,983 |
| Jun 23, 2025 | 46.06 | 47.78 | 45.33 | 47.68 | 47.62 | 4.70% | 692,827 |
| Jun 20, 2025 | 45.05 | 46.24 | 43.61 | 45.54 | 45.48 | 2.41% | 320,504 |
| Jun 18, 2025 | 45.52 | 46.41 | 44.12 | 44.47 | 44.42 | -2.13% | 368,049 |
| Jun 17, 2025 | 44.89 | 46.00 | 44.30 | 45.44 | 45.38 | 1.29% | 370,319 |
| Jun 16, 2025 | 46.30 | 46.57 | 44.64 | 44.86 | 44.81 | -1.62% | 420,848 |
| Jun 13, 2025 | 45.03 | 46.37 | 44.12 | 45.60 | 45.54 | 1.13% | 461,810 |
| Jun 12, 2025 | 43.95 | 45.50 | 43.71 | 45.09 | 45.04 | -1.91% | 241,327 |
| Jun 11, 2025 | 44.84 | 45.97 | 42.14 | 45.97 | 45.91 | 2.50% | 292,122 |
| Jun 10, 2025 | 47.50 | 47.50 | 44.15 | 44.85 | 44.80 | -6.07% | 351,041 |
| Jun 9, 2025 | 47.74 | 48.01 | 45.96 | 47.75 | 47.69 | 1.73% | 228,725 |
| Jun 6, 2025 | 46.49 | 47.44 | 46.31 | 46.94 | 46.88 | 2.44% | 209,861 |
| Jun 5, 2025 | 46.24 | 46.24 | 45.15 | 45.82 | 45.76 | 0.15% | 158,675 |
| Jun 4, 2025 | 45.59 | 46.42 | 45.31 | 45.75 | 45.69 | 1.28% | 178,258 |