Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

Direxion Daily Aerospace ...

AMEX: DFEN · Real-Time Price · USD
69.29
0.54 (0.79%)
At close: Oct 01, 2025, 3:34 PM

DFEN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 30, 2025 65.39 69.09 65.36 68.75 68.75 5.70% 357,705
Sep 29, 2025 67.95 68.20 64.10 65.04 65.04 -0.54% 284,500
Sep 26, 2025 64.77 66.82 64.46 65.39 65.39 3.86% 222,300
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% 167,100
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 56.67 -2.14% 277,107
Sep 8, 2025 58.42 59.29 57.56 57.96 57.91 -0.79% 176,633
Sep 5, 2025 59.23 59.65 55.25 58.42 58.37 -0.53% 302,392
Sep 4, 2025 58.17 58.96 56.96 58.73 58.68 2.35% 170,437
Sep 3, 2025 58.94 58.94 56.71 57.38 57.33 -2.33% 127,777
Page 1 of 106