Direxion Daily Aerospace ... (DFEN)
AMEX: DFEN
· Real-Time Price · USD
59.06
2.34 (4.13%)
At close: Sep 10, 2025, 3:59 PM
59.27
0.36%
After-hours: Sep 10, 2025, 07:58 PM EDT
DFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 56.68 | 59.06 | 56.68 | 59.04 | 59.04 | 4.09% | 258,529 |
| Sep 9, 2025 | 57.43 | 57.54 | 55.27 | 56.72 | 56.72 | -2.14% | 277,107 |
| Sep 8, 2025 | 58.42 | 59.29 | 57.56 | 57.96 | 57.96 | -0.79% | 176,633 |
| Sep 5, 2025 | 59.23 | 59.65 | 55.25 | 58.42 | 58.42 | -0.53% | 302,392 |
| Sep 4, 2025 | 58.17 | 58.96 | 56.96 | 58.73 | 58.73 | 2.35% | 170,437 |
| Sep 3, 2025 | 58.94 | 58.94 | 56.71 | 57.38 | 57.38 | -2.33% | 127,777 |
| Sep 2, 2025 | 57.32 | 59.00 | 56.05 | 58.75 | 58.75 | -0.19% | 196,071 |
| Aug 29, 2025 | 60.64 | 60.64 | 57.93 | 58.86 | 58.86 | -2.66% | 153,942 |
| Aug 28, 2025 | 59.90 | 60.52 | 59.20 | 60.47 | 60.47 | 1.56% | 116,971 |
| Aug 27, 2025 | 60.42 | 60.77 | 59.30 | 59.54 | 59.54 | -1.23% | 206,050 |
| Aug 26, 2025 | 56.92 | 60.39 | 56.92 | 60.28 | 60.28 | 6.96% | 418,795 |
| Aug 25, 2025 | 56.88 | 58.45 | 56.30 | 56.36 | 56.36 | -0.65% | 238,000 |
| Aug 22, 2025 | 56.69 | 58.35 | 56.63 | 56.73 | 56.73 | 1.21% | 194,626 |
| Aug 21, 2025 | 55.58 | 57.03 | 55.19 | 56.05 | 56.05 | 1.17% | 144,976 |
| Aug 20, 2025 | 54.35 | 55.95 | 53.30 | 55.40 | 55.40 | 1.63% | 167,211 |
| Aug 19, 2025 | 56.76 | 56.76 | 54.12 | 54.51 | 54.51 | -4.52% | 278,580 |
| Aug 18, 2025 | 56.34 | 57.30 | 55.99 | 57.09 | 57.09 | 1.33% | 164,925 |
| Aug 15, 2025 | 57.15 | 57.15 | 55.19 | 56.34 | 56.34 | -1.38% | 177,900 |
| Aug 14, 2025 | 57.66 | 58.63 | 56.90 | 57.13 | 57.13 | -1.16% | 204,700 |
| Aug 13, 2025 | 59.90 | 60.20 | 55.21 | 57.80 | 57.80 | -2.12% | 458,114 |