Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)

30.68Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	29.09	31.08	28.95	30.68	164,434	30.68
3/04/2025	30.20	30.60	28.10	28.85	285,591	28.85
3/03/2025	32.90	33.53	30.60	31.12	168,850	31.12
2/28/2025	30.71	32.31	30.65	32.27	125,478	32.27
2/27/2025	30.82	31.74	30.35	30.72	162,416	30.72
2/26/2025	30.60	31.20	29.84	30.17	130,266	30.17
2/25/2025	29.25	30.11	28.53	29.68	170,466	29.68
2/24/2025	29.67	30.05	28.66	29.21	193,609	29.21
2/21/2025	31.38	31.50	28.57	29.03	264,962	29.03
2/20/2025	31.93	31.93	30.20	31.25	290,677	31.25
2/19/2025	32.36	33.08	31.96	32.23	212,291	32.23
2/18/2025	32.58	33.24	32.23	32.39	171,779	32.39
2/14/2025	32.65	32.65	31.09	31.69	289,464	31.69
2/13/2025	33.82	33.82	32.47	32.72	349,342	32.72
2/12/2025	33.28	34.16	33.02	33.58	93,087	33.58
2/11/2025	33.85	34.30	33.19	34.27	179,123	34.27
2/10/2025	34.08	34.10	33.40	34.05	93,092	34.05
2/07/2025	34.23	34.60	33.43	33.60	184,628	33.60
2/06/2025	34.32	34.44	32.81	34.03	139,031	34.03
2/05/2025	33.89	34.36	33.33	34.22	105,244	34.22
2/04/2025	33.66	34.20	32.91	33.27	134,381	33.27
2/03/2025	32.42	34.32	32.21	33.82	224,536	33.82
1/31/2025	34.50	35.04	33.67	33.83	221,061	33.83
1/30/2025	32.47	34.32	32.47	34.22	221,568	34.22
1/29/2025	32.79	33.57	31.85	32.24	135,894	32.24
1/28/2025	34.12	34.53	32.50	32.76	205,585	32.76
1/27/2025	33.34	33.70	32.29	32.83	223,292	32.83
1/24/2025	34.88	35.04	33.82	33.94	229,323	33.94
1/23/2025	35.00	35.94	34.10	35.19	292,326	35.19
1/22/2025	34.00	34.07	32.81	33.40	278,766	33.40
1/21/2025	32.18	34.23	32.16	33.99	431,211	33.99
1/17/2025	30.63	31.30	30.35	30.97	276,652	30.97
1/16/2025	29.61	30.40	29.61	30.25	230,081	30.25
1/15/2025	30.00	30.12	29.15	29.44	216,141	29.44
1/14/2025	28.46	29.03	27.92	28.94	217,897	28.94
1/13/2025	26.61	27.93	26.47	27.89	149,362	27.89
1/10/2025	27.33	27.71	26.70	27.22	147,006	27.22
1/08/2025	27.03	27.92	26.57	27.85	240,457	27.85
1/07/2025	27.35	27.70	26.88	27.18	122,464	27.18
1/06/2025	28.49	28.49	27.03	27.25	172,898	27.25
1/03/2025	27.39	28.28	27.35	28.02	105,302	28.02
1/02/2025	28.08	28.22	26.75	27.23	148,028	27.23
12/31/2024	27.72	0.00	27.72	27.51	0	27.51
12/30/2024	27.35	28.17	26.72	27.72	224,053	27.72
12/27/2024	29.00	29.48	28.36	28.84	166,879	28.84
12/26/2024	28.93	29.67	28.69	29.40	130,401	29.40
12/24/2024	28.17	29.07	28.08	29.00	104,202	29.00
12/23/2024	28.27	28.37	27.47	28.29	170,958	28.29
12/20/2024	26.67	28.77	26.56	28.33	220,587	28.24
12/19/2024	27.13	27.94	26.83	27.20	292,304	27.11
12/18/2024	29.25	29.26	26.42	26.49	525,553	26.40
12/17/2024	29.80	29.98	29.09	29.37	148,383	29.27
12/16/2024	29.39	30.37	29.19	30.22	204,662	30.12
12/13/2024	29.06	29.60	28.91	29.49	187,954	29.39
12/12/2024	30.12	30.32	28.89	28.99	511,466	28.89
12/11/2024	34.77	34.77	33.55	33.74	195,384	30.07
12/10/2024	33.96	34.52	33.57	34.18	117,205	30.46
12/09/2024	35.59	35.59	33.53	33.76	373,102	30.08
12/06/2024	36.28	36.56	35.28	35.75	214,887	31.86