Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)
NYSEARCA: DFEN · Real-Time Price · USD
85.61
-7.47 (-8.03%)
Mar 5, 2026, 4:00 PM EST - Market closed
DFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 91.84 | 92.80 | 81.05 | 85.61 | 85.61 | -8.03% | 526,051 |
| Mar 4, 2026 | 92.50 | 93.54 | 88.41 | 93.08 | 93.08 | 2.14% | 321,613 |
| Mar 3, 2026 | 95.12 | 95.38 | 86.66 | 91.13 | 91.13 | -6.51% | 628,886 |
| Mar 2, 2026 | 95.00 | 97.75 | 92.51 | 97.48 | 97.48 | 7.94% | 961,543 |
| Feb 27, 2026 | 87.24 | 90.47 | 86.61 | 90.31 | 90.31 | 1.63% | 181,432 |
| Feb 26, 2026 | 87.20 | 89.04 | 83.89 | 88.86 | 88.86 | 1.79% | 273,075 |
| Feb 25, 2026 | 91.00 | 91.28 | 84.24 | 87.30 | 87.30 | -2.51% | 352,389 |
| Feb 24, 2026 | 86.83 | 89.93 | 82.80 | 89.55 | 89.55 | 2.41% | 265,203 |
| Feb 23, 2026 | 89.14 | 89.75 | 86.81 | 87.44 | 87.44 | -3.05% | 294,347 |
| Feb 20, 2026 | 90.89 | 93.11 | 88.70 | 90.19 | 90.19 | 0.13% | 409,343 |
| Feb 19, 2026 | 86.24 | 91.38 | 85.27 | 90.07 | 90.07 | 3.90% | 450,598 |
| Feb 18, 2026 | 86.26 | 87.80 | 85.20 | 86.69 | 86.69 | 2.64% | 329,852 |
| Feb 17, 2026 | 80.68 | 86.21 | 80.37 | 84.46 | 84.46 | 4.19% | 329,991 |
| Feb 13, 2026 | 79.80 | 84.60 | 79.75 | 81.06 | 81.06 | 2.61% | 335,003 |
| Feb 12, 2026 | 78.85 | 83.32 | 78.24 | 79.00 | 79.00 | 2.19% | 343,783 |
| Feb 11, 2026 | 80.86 | 81.50 | 76.16 | 77.31 | 77.31 | -2.25% | 168,100 |
| Feb 10, 2026 | 81.43 | 81.67 | 79.00 | 79.09 | 79.09 | -2.55% | 160,090 |
| Feb 9, 2026 | 80.40 | 82.80 | 80.40 | 81.16 | 81.16 | 1.06% | 160,310 |
| Feb 6, 2026 | 75.42 | 80.90 | 75.42 | 80.31 | 80.31 | 10.83% | 252,182 |
| Feb 5, 2026 | 72.54 | 76.39 | 71.60 | 72.46 | 72.46 | -2.82% | 239,342 |
| Feb 4, 2026 | 82.13 | 82.13 | 70.76 | 74.56 | 74.56 | -8.47% | 645,354 |
| Feb 3, 2026 | 80.34 | 81.57 | 77.28 | 81.46 | 81.46 | 4.40% | 269,642 |
| Feb 2, 2026 | 77.77 | 78.83 | 76.00 | 78.03 | 78.03 | -1.81% | 250,298 |
| Jan 30, 2026 | 78.05 | 81.44 | 76.99 | 79.47 | 79.47 | -0.46% | 241,750 |
| Jan 29, 2026 | 81.96 | 84.00 | 78.10 | 79.84 | 79.84 | -1.16% | 438,315 |
| Jan 28, 2026 | 83.87 | 83.94 | 79.57 | 80.78 | 80.78 | -4.16% | 368,632 |
| Jan 27, 2026 | 81.33 | 84.63 | 80.55 | 84.29 | 84.29 | 4.55% | 409,549 |
| Jan 26, 2026 | 81.85 | 82.62 | 80.00 | 80.62 | 80.62 | -2.42% | 448,108 |
| Jan 23, 2026 | 83.81 | 85.18 | 81.37 | 82.62 | 82.62 | -0.88% | 381,822 |
| Jan 22, 2026 | 86.94 | 87.02 | 82.67 | 83.35 | 83.35 | -5.51% | 532,820 |
| Jan 21, 2026 | 86.72 | 88.61 | 83.78 | 88.21 | 88.21 | 3.10% | 490,817 |
| Jan 20, 2026 | 90.00 | 92.80 | 85.11 | 85.56 | 85.56 | -7.68% | 638,898 |
| Jan 16, 2026 | 90.90 | 93.50 | 90.00 | 92.68 | 92.68 | 3.22% | 396,166 |
| Jan 15, 2026 | 88.00 | 90.22 | 86.53 | 89.79 | 89.79 | 2.68% | 472,044 |
| Jan 14, 2026 | 85.00 | 87.45 | 82.91 | 87.45 | 87.45 | 2.07% | 440,780 |
| Jan 13, 2026 | 87.66 | 87.77 | 84.80 | 85.68 | 85.68 | 1.25% | 510,169 |
| Jan 12, 2026 | 81.78 | 84.66 | 81.51 | 84.62 | 84.62 | 4.64% | 576,724 |
| Jan 9, 2026 | 76.78 | 81.19 | 76.72 | 80.87 | 80.87 | 7.33% | 419,165 |
| Jan 8, 2026 | 80.65 | 83.98 | 73.25 | 75.35 | 75.35 | 1.01% | 742,195 |
| Jan 7, 2026 | 79.47 | 80.69 | 74.34 | 74.60 | 74.60 | -4.98% | 592,598 |
| Jan 6, 2026 | 75.21 | 79.04 | 74.49 | 78.51 | 78.51 | 5.14% | 361,196 |
| Jan 5, 2026 | 71.68 | 75.25 | 71.68 | 74.67 | 74.67 | 6.13% | 439,119 |
| Jan 2, 2026 | 64.59 | 70.36 | 63.00 | 70.36 | 70.36 | 10.14% | 241,957 |
| Dec 31, 2025 | 66.06 | 66.06 | 63.88 | 63.88 | 63.88 | -2.58% | 81,673 |
| Dec 30, 2025 | 66.69 | 66.69 | 65.45 | 65.57 | 65.57 | -0.74% | 94,451 |
| Dec 29, 2025 | 66.68 | 67.16 | 65.99 | 66.06 | 66.06 | -1.58% | 150,891 |
| Dec 26, 2025 | 69.08 | 69.10 | 66.88 | 67.12 | 67.12 | -3.33% | 135,638 |
| Dec 24, 2025 | 68.73 | 69.64 | 68.63 | 69.43 | 69.43 | 0.97% | 71,477 |
| Dec 23, 2025 | 68.31 | 69.86 | 68.00 | 68.76 | 68.76 | 0.42% | 163,466 |
| Dec 22, 2025 | 65.17 | 68.75 | 64.55 | 68.47 | 68.47 | 7.44% | 273,288 |
| Dec 19, 2025 | 59.31 | 64.24 | 59.31 | 63.73 | 63.73 | 8.09% | 235,201 |
| Dec 18, 2025 | 57.93 | 59.87 | 57.71 | 58.96 | 58.96 | 5.00% | 154,251 |
| Dec 17, 2025 | 58.24 | 59.63 | 55.85 | 56.15 | 56.15 | -4.44% | 229,858 |
| Dec 16, 2025 | 59.16 | 60.23 | 57.84 | 58.76 | 58.76 | -2.54% | 187,054 |
| Dec 15, 2025 | 60.83 | 61.82 | 59.71 | 60.29 | 60.29 | 0.48% | 151,482 |
| Dec 12, 2025 | 59.88 | 61.71 | 59.06 | 60.00 | 60.00 | 1.42% | 229,306 |
| Dec 11, 2025 | 55.77 | 59.60 | 55.23 | 59.16 | 59.16 | 5.47% | 150,908 |
| Dec 10, 2025 | 54.50 | 57.16 | 53.67 | 56.09 | 56.09 | -6.33% | 293,951 |
| Dec 9, 2025 | 61.05 | 63.15 | 59.77 | 59.88 | 54.33 | -2.71% | 109,498 |
| Dec 8, 2025 | 60.40 | 61.68 | 59.75 | 61.55 | 55.85 | 2.86% | 124,381 |
| Dec 5, 2025 | 62.01 | 62.01 | 58.33 | 59.84 | 54.29 | -3.44% | 212,321 |
| Dec 4, 2025 | 59.69 | 62.33 | 59.25 | 61.97 | 56.23 | 4.59% | 110,285 |
| Dec 3, 2025 | 59.06 | 59.29 | 57.38 | 59.25 | 53.76 | 0.49% | 113,514 |
| Dec 2, 2025 | 58.87 | 59.55 | 58.37 | 58.96 | 53.50 | 2.79% | 125,793 |
| Dec 1, 2025 | 61.29 | 61.29 | 57.15 | 57.36 | 52.04 | -8.19% | 173,996 |
| Nov 28, 2025 | 61.65 | 62.57 | 61.26 | 62.48 | 56.69 | 1.92% | 39,159 |
| Nov 26, 2025 | 60.95 | 62.39 | 60.67 | 61.30 | 55.62 | 1.79% | 100,329 |
| Nov 25, 2025 | 58.71 | 60.65 | 56.60 | 60.22 | 54.64 | 2.54% | 108,003 |
| Nov 24, 2025 | 57.20 | 58.89 | 55.97 | 58.73 | 53.29 | 3.60% | 118,792 |
| Nov 21, 2025 | 57.49 | 57.62 | 54.45 | 56.69 | 51.44 | -1.17% | 210,331 |
| Nov 20, 2025 | 63.88 | 64.84 | 57.12 | 57.36 | 52.04 | -6.21% | 185,679 |
| Nov 19, 2025 | 60.50 | 61.72 | 59.50 | 61.16 | 55.49 | 0.59% | 127,415 |
| Nov 18, 2025 | 61.05 | 62.76 | 59.32 | 60.80 | 55.17 | -1.76% | 169,021 |
| Nov 17, 2025 | 64.15 | 64.37 | 60.65 | 61.89 | 56.15 | -2.87% | 107,526 |
| Nov 14, 2025 | 61.33 | 64.52 | 59.91 | 63.72 | 57.81 | 1.11% | 194,787 |
| Nov 13, 2025 | 67.25 | 67.82 | 62.50 | 63.02 | 57.18 | -6.47% | 239,498 |
| Nov 12, 2025 | 68.70 | 69.36 | 66.42 | 67.38 | 61.14 | -1.64% | 96,220 |
| Nov 11, 2025 | 69.22 | 69.22 | 67.15 | 68.50 | 62.15 | -0.45% | 90,173 |
| Nov 10, 2025 | 68.25 | 69.43 | 66.87 | 68.81 | 62.43 | 2.70% | 177,072 |
| Nov 7, 2025 | 64.38 | 67.41 | 62.36 | 67.00 | 60.79 | 1.92% | 260,673 |
| Nov 6, 2025 | 67.26 | 67.92 | 65.48 | 65.74 | 59.65 | -2.78% | 189,848 |
| Nov 5, 2025 | 67.27 | 68.90 | 66.70 | 67.62 | 61.35 | -3.12% | 254,146 |
| Nov 4, 2025 | 70.50 | 71.84 | 68.69 | 69.80 | 63.33 | -4.50% | 184,635 |
| Nov 3, 2025 | 73.87 | 73.99 | 71.35 | 73.09 | 66.32 | -1.15% | 141,878 |
| Oct 31, 2025 | 73.54 | 74.68 | 72.20 | 73.94 | 67.09 | 0.68% | 101,676 |
| Oct 30, 2025 | 74.71 | 77.40 | 73.25 | 73.44 | 66.63 | -3.13% | 146,526 |
| Oct 29, 2025 | 75.64 | 77.14 | 74.08 | 75.81 | 68.78 | -0.26% | 176,595 |
| Oct 28, 2025 | 77.83 | 79.38 | 75.89 | 76.01 | 68.97 | -1.55% | 210,044 |
| Oct 27, 2025 | 76.93 | 77.35 | 75.65 | 77.21 | 70.05 | 2.66% | 173,631 |
| Oct 24, 2025 | 76.07 | 76.59 | 74.41 | 75.21 | 68.24 | 1.48% | 195,956 |
| Oct 23, 2025 | 69.40 | 74.12 | 69.40 | 74.11 | 67.24 | 7.64% | 280,044 |
| Oct 22, 2025 | 71.93 | 72.50 | 67.33 | 68.85 | 62.47 | -4.26% | 268,241 |
| Oct 21, 2025 | 70.85 | 73.77 | 70.33 | 71.91 | 65.25 | 5.19% | 315,503 |
| Oct 20, 2025 | 66.69 | 68.87 | 66.69 | 68.36 | 62.02 | 5.23% | 188,305 |
| Oct 17, 2025 | 64.29 | 65.50 | 63.18 | 64.96 | 58.94 | -0.35% | 162,621 |
| Oct 16, 2025 | 67.13 | 67.90 | 64.32 | 65.19 | 59.15 | -2.10% | 204,582 |
| Oct 15, 2025 | 70.91 | 71.98 | 64.60 | 66.59 | 60.42 | -4.26% | 383,098 |
| Oct 14, 2025 | 66.34 | 71.17 | 65.16 | 69.55 | 63.10 | 2.16% | 305,144 |
| Oct 13, 2025 | 66.81 | 68.54 | 66.24 | 68.08 | 61.77 | 4.72% | 281,645 |
| Oct 10, 2025 | 70.83 | 71.20 | 65.01 | 65.01 | 58.99 | -7.70% | 363,710 |