Direxion Daily Aerospace ... (DFEN)
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