Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)
NYSEARCA: DFEN · Real-Time Price · USD
65.39
+2.43 (3.86%)
At close: Sep 26, 2025, 4:00 PM EDT
65.86
+0.47 (0.72%)
After-hours: Sep 26, 2025, 8:00 PM EDT
DFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 64.77 | 66.82 | 64.46 | 65.39 | 65.39 | 3.86% | 222,263 |
| Sep 25, 2025 | 63.01 | 64.10 | 61.52 | 62.96 | 62.96 | -1.18% | 150,200 |
| Sep 24, 2025 | 66.64 | 66.90 | 63.49 | 63.71 | 63.71 | -3.63% | 215,968 |
| Sep 23, 2025 | 64.66 | 66.70 | 64.64 | 66.11 | 66.11 | 2.69% | 185,318 |
| Sep 22, 2025 | 63.19 | 64.54 | 62.33 | 64.38 | 64.33 | 1.24% | 135,931 |
| Sep 19, 2025 | 63.85 | 64.19 | 61.81 | 63.59 | 63.54 | 0.51% | 149,991 |
| Sep 18, 2025 | 61.35 | 63.40 | 60.34 | 63.27 | 63.22 | 4.18% | 178,304 |
| Sep 17, 2025 | 62.22 | 62.62 | 59.60 | 60.73 | 60.68 | -2.33% | 199,875 |
| Sep 16, 2025 | 61.97 | 63.31 | 61.27 | 62.18 | 62.13 | 1.27% | 270,279 |
| Sep 15, 2025 | 59.73 | 61.73 | 59.48 | 61.40 | 61.35 | 3.40% | 167,061 |
| Sep 12, 2025 | 60.10 | 60.56 | 59.24 | 59.38 | 59.33 | -0.92% | 123,635 |
| Sep 11, 2025 | 59.43 | 61.44 | 59.02 | 59.93 | 59.88 | 1.51% | 291,023 |
| Sep 10, 2025 | 56.68 | 59.06 | 56.68 | 59.04 | 58.99 | 4.09% | 264,508 |
| Sep 9, 2025 | 57.43 | 57.54 | 55.27 | 56.72 | 56.68 | -2.14% | 277,107 |
| Sep 8, 2025 | 58.42 | 59.29 | 57.56 | 57.96 | 57.92 | -0.79% | 176,633 |
| Sep 5, 2025 | 59.23 | 59.65 | 55.25 | 58.42 | 58.38 | -0.53% | 302,392 |
| Sep 4, 2025 | 58.17 | 58.96 | 56.96 | 58.73 | 58.69 | 2.35% | 170,437 |
| Sep 3, 2025 | 58.94 | 58.94 | 56.71 | 57.38 | 57.34 | -2.33% | 127,549 |
| Sep 2, 2025 | 57.32 | 59.00 | 56.05 | 58.75 | 58.71 | -0.19% | 196,071 |
| Aug 29, 2025 | 60.64 | 60.64 | 57.93 | 58.86 | 58.81 | -2.66% | 153,942 |
| Aug 28, 2025 | 59.90 | 60.52 | 59.20 | 60.47 | 60.42 | 1.56% | 116,971 |
| Aug 27, 2025 | 60.42 | 60.77 | 59.30 | 59.54 | 59.49 | -1.23% | 206,050 |
| Aug 26, 2025 | 56.92 | 60.39 | 56.92 | 60.28 | 60.23 | 6.96% | 418,795 |
| Aug 25, 2025 | 56.88 | 58.45 | 56.30 | 56.36 | 56.32 | -0.65% | 237,982 |
| Aug 22, 2025 | 56.69 | 58.35 | 56.63 | 56.73 | 56.69 | 1.21% | 194,626 |
| Aug 21, 2025 | 55.58 | 57.03 | 55.19 | 56.05 | 56.01 | 1.17% | 144,976 |
| Aug 20, 2025 | 54.35 | 55.95 | 53.30 | 55.40 | 55.36 | 1.63% | 167,211 |
| Aug 19, 2025 | 56.76 | 56.76 | 54.12 | 54.51 | 54.47 | -4.52% | 278,580 |
| Aug 18, 2025 | 56.34 | 57.30 | 55.99 | 57.09 | 57.05 | 1.33% | 164,925 |
| Aug 15, 2025 | 57.15 | 57.15 | 55.19 | 56.34 | 56.30 | -1.38% | 177,879 |
| Aug 14, 2025 | 57.66 | 58.63 | 56.90 | 57.13 | 57.09 | -1.16% | 204,673 |
| Aug 13, 2025 | 59.90 | 60.20 | 55.21 | 57.80 | 57.76 | -2.12% | 458,114 |
| Aug 12, 2025 | 58.05 | 59.20 | 57.26 | 59.05 | 59.00 | 2.73% | 155,490 |
| Aug 11, 2025 | 57.71 | 58.23 | 56.15 | 57.48 | 57.44 | -0.24% | 143,419 |
| Aug 8, 2025 | 58.83 | 59.67 | 57.28 | 57.62 | 57.58 | -0.84% | 202,604 |
| Aug 7, 2025 | 58.88 | 58.88 | 56.27 | 58.11 | 58.07 | -0.90% | 325,632 |
| Aug 6, 2025 | 59.10 | 59.69 | 57.49 | 58.64 | 58.60 | -0.29% | 185,149 |
| Aug 5, 2025 | 59.62 | 60.68 | 57.44 | 58.81 | 58.76 | -0.49% | 382,283 |
| Aug 4, 2025 | 57.78 | 59.40 | 57.38 | 59.10 | 59.05 | 3.41% | 328,638 |
| Aug 1, 2025 | 55.80 | 57.63 | 53.10 | 57.15 | 57.11 | -1.45% | 442,087 |
| Jul 31, 2025 | 59.02 | 59.20 | 57.02 | 57.99 | 57.95 | -3.17% | 332,047 |
| Jul 30, 2025 | 58.96 | 60.20 | 58.32 | 59.89 | 59.84 | 2.38% | 181,392 |
| Jul 29, 2025 | 60.47 | 61.00 | 58.07 | 58.50 | 58.46 | -1.40% | 253,138 |
| Jul 28, 2025 | 60.39 | 60.62 | 58.20 | 59.33 | 59.28 | -0.34% | 261,975 |
| Jul 25, 2025 | 58.52 | 59.88 | 57.49 | 59.53 | 59.48 | 2.23% | 206,473 |
| Jul 24, 2025 | 58.41 | 59.99 | 58.11 | 58.23 | 58.19 | -0.31% | 246,991 |
| Jul 23, 2025 | 55.85 | 58.59 | 55.65 | 58.41 | 58.37 | 7.15% | 385,396 |
| Jul 22, 2025 | 54.58 | 55.51 | 52.56 | 54.51 | 54.47 | -3.68% | 756,166 |
| Jul 21, 2025 | 58.11 | 58.71 | 56.50 | 56.59 | 56.55 | -2.26% | 295,978 |
| Jul 18, 2025 | 58.33 | 59.42 | 57.13 | 57.90 | 57.86 | 0.35% | 246,675 |