Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)
NYSEARCA: DFEN · Real-Time Price · USD
59.84
-2.13 (-3.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.01 | 62.01 | 58.33 | 59.84 | 59.84 | -3.44% | 211,774 |
| Dec 4, 2025 | 59.69 | 62.33 | 59.25 | 61.97 | 61.97 | 4.59% | 110,124 |
| Dec 3, 2025 | 59.06 | 59.29 | 57.38 | 59.25 | 59.25 | 0.49% | 112,400 |
| Dec 2, 2025 | 58.87 | 59.55 | 58.37 | 58.96 | 58.96 | 2.79% | 125,668 |
| Dec 1, 2025 | 61.29 | 61.29 | 57.15 | 57.36 | 57.36 | -8.19% | 173,029 |
| Nov 28, 2025 | 61.65 | 62.57 | 61.26 | 62.48 | 62.48 | 1.92% | 38,981 |
| Nov 26, 2025 | 60.95 | 62.39 | 60.67 | 61.30 | 61.30 | 1.79% | 100,312 |
| Nov 25, 2025 | 58.71 | 60.65 | 56.60 | 60.22 | 60.22 | 2.54% | 107,753 |
| Nov 24, 2025 | 57.20 | 58.89 | 55.97 | 58.73 | 58.73 | 3.60% | 118,378 |
| Nov 21, 2025 | 57.49 | 57.62 | 54.45 | 56.69 | 56.69 | -1.17% | 210,180 |
| Nov 20, 2025 | 63.88 | 64.84 | 57.12 | 57.36 | 57.36 | -6.21% | 185,679 |
| Nov 19, 2025 | 60.50 | 61.72 | 59.50 | 61.16 | 61.16 | 0.59% | 127,415 |
| Nov 18, 2025 | 61.05 | 62.76 | 59.32 | 60.80 | 60.80 | -1.76% | 169,021 |
| Nov 17, 2025 | 64.15 | 64.37 | 60.65 | 61.89 | 61.89 | -2.87% | 107,526 |
| Nov 14, 2025 | 61.33 | 64.52 | 59.91 | 63.72 | 63.72 | 1.11% | 194,787 |
| Nov 13, 2025 | 67.25 | 67.82 | 62.50 | 63.02 | 63.02 | -6.47% | 239,498 |
| Nov 12, 2025 | 68.70 | 69.36 | 66.42 | 67.38 | 67.38 | -1.64% | 96,220 |
| Nov 11, 2025 | 69.22 | 69.22 | 67.15 | 68.50 | 68.50 | -0.45% | 90,173 |
| Nov 10, 2025 | 68.25 | 69.43 | 66.87 | 68.81 | 68.81 | 2.70% | 177,072 |
| Nov 7, 2025 | 64.38 | 67.41 | 62.36 | 67.00 | 67.00 | 1.92% | 260,673 |
| Nov 6, 2025 | 67.26 | 67.92 | 65.48 | 65.74 | 65.74 | -2.78% | 189,848 |
| Nov 5, 2025 | 67.27 | 68.90 | 66.70 | 67.62 | 67.62 | -3.12% | 254,146 |
| Nov 4, 2025 | 70.50 | 71.84 | 68.69 | 69.80 | 69.80 | -4.50% | 184,635 |
| Nov 3, 2025 | 73.87 | 73.99 | 71.35 | 73.09 | 73.09 | -1.15% | 141,878 |
| Oct 31, 2025 | 73.54 | 74.68 | 72.20 | 73.94 | 73.94 | 0.68% | 101,676 |
| Oct 30, 2025 | 74.71 | 77.40 | 73.25 | 73.44 | 73.44 | -3.13% | 146,526 |
| Oct 29, 2025 | 75.64 | 77.14 | 74.08 | 75.81 | 75.81 | -0.26% | 176,595 |
| Oct 28, 2025 | 77.83 | 79.38 | 75.89 | 76.01 | 76.01 | -1.55% | 210,044 |
| Oct 27, 2025 | 76.93 | 77.35 | 75.65 | 77.21 | 77.21 | 2.66% | 173,631 |
| Oct 24, 2025 | 76.07 | 76.59 | 74.41 | 75.21 | 75.21 | 1.48% | 195,956 |
| Oct 23, 2025 | 69.40 | 74.12 | 69.40 | 74.11 | 74.11 | 7.64% | 280,044 |
| Oct 22, 2025 | 71.93 | 72.50 | 67.33 | 68.85 | 68.85 | -4.26% | 268,241 |
| Oct 21, 2025 | 70.85 | 73.77 | 70.33 | 71.91 | 71.91 | 5.19% | 315,503 |
| Oct 20, 2025 | 66.69 | 68.87 | 66.69 | 68.36 | 68.36 | 5.23% | 188,305 |
| Oct 17, 2025 | 64.29 | 65.50 | 63.18 | 64.96 | 64.96 | -0.35% | 162,621 |
| Oct 16, 2025 | 67.13 | 67.90 | 64.32 | 65.19 | 65.19 | -2.10% | 204,582 |
| Oct 15, 2025 | 70.91 | 71.98 | 64.60 | 66.59 | 66.59 | -4.26% | 383,098 |
| Oct 14, 2025 | 66.34 | 71.17 | 65.16 | 69.55 | 69.55 | 2.16% | 305,144 |
| Oct 13, 2025 | 66.81 | 68.54 | 66.24 | 68.08 | 68.08 | 4.72% | 281,645 |
| Oct 10, 2025 | 70.83 | 71.20 | 65.01 | 65.01 | 65.01 | -7.70% | 363,710 |
| Oct 9, 2025 | 74.60 | 75.19 | 69.90 | 70.43 | 70.43 | -5.43% | 334,144 |
| Oct 8, 2025 | 73.58 | 74.93 | 73.14 | 74.47 | 74.47 | 2.99% | 252,480 |
| Oct 7, 2025 | 72.31 | 73.68 | 71.20 | 72.31 | 72.31 | 0.40% | 202,200 |
| Oct 6, 2025 | 69.93 | 72.16 | 69.77 | 72.02 | 72.02 | 4.12% | 200,244 |
| Oct 3, 2025 | 68.98 | 70.63 | 67.62 | 69.17 | 69.17 | 0.60% | 183,468 |
| Oct 2, 2025 | 69.16 | 70.14 | 67.51 | 68.76 | 68.76 | -0.01% | 272,471 |
| Oct 1, 2025 | 67.50 | 69.28 | 66.50 | 68.77 | 68.77 | 0.03% | 232,434 |
| Sep 30, 2025 | 65.39 | 69.09 | 65.37 | 68.75 | 68.75 | 5.70% | 363,781 |
| Sep 29, 2025 | 67.95 | 68.20 | 64.10 | 65.04 | 65.04 | -0.54% | 284,460 |
| Sep 26, 2025 | 64.77 | 66.82 | 64.46 | 65.39 | 65.39 | 3.86% | 222,263 |
| 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% | 167,061 |
| 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 |
| Sep 2, 2025 | 57.32 | 59.00 | 56.05 | 58.75 | 58.70 | -0.19% | 196,071 |
| Aug 29, 2025 | 60.64 | 60.64 | 57.93 | 58.86 | 58.81 | -2.66% | 153,942 |
| Aug 28, 2025 | 59.90 | 60.52 | 59.20 | 60.47 | 60.42 | 1.56% | 116,971 |
| Aug 27, 2025 | 60.42 | 60.77 | 59.30 | 59.54 | 59.49 | -1.23% | 206,050 |
| Aug 26, 2025 | 56.92 | 60.39 | 56.92 | 60.28 | 60.23 | 6.96% | 418,795 |
| Aug 25, 2025 | 56.88 | 58.45 | 56.30 | 56.36 | 56.32 | -0.65% | 237,982 |
| Aug 22, 2025 | 56.69 | 58.35 | 56.63 | 56.73 | 56.68 | 1.21% | 194,626 |
| Aug 21, 2025 | 55.58 | 57.03 | 55.19 | 56.05 | 56.01 | 1.17% | 144,976 |
| Aug 20, 2025 | 54.35 | 55.95 | 53.30 | 55.40 | 55.36 | 1.63% | 167,211 |
| Aug 19, 2025 | 56.76 | 56.76 | 54.12 | 54.51 | 54.47 | -4.52% | 278,580 |
| Aug 18, 2025 | 56.34 | 57.30 | 55.99 | 57.09 | 57.04 | 1.33% | 164,925 |
| Aug 15, 2025 | 57.15 | 57.15 | 55.19 | 56.34 | 56.30 | -1.38% | 177,879 |
| Aug 14, 2025 | 57.66 | 58.63 | 56.90 | 57.13 | 57.08 | -1.16% | 204,673 |
| Aug 13, 2025 | 59.90 | 60.20 | 55.21 | 57.80 | 57.75 | -2.12% | 458,114 |
| Aug 12, 2025 | 58.05 | 59.20 | 57.26 | 59.05 | 59.00 | 2.73% | 155,490 |
| Aug 11, 2025 | 57.71 | 58.23 | 56.15 | 57.48 | 57.43 | -0.24% | 143,419 |
| Aug 8, 2025 | 58.83 | 59.67 | 57.28 | 57.62 | 57.57 | -0.84% | 202,604 |
| Aug 7, 2025 | 58.88 | 58.88 | 56.27 | 58.11 | 58.06 | -0.90% | 325,632 |
| Aug 6, 2025 | 59.10 | 59.69 | 57.49 | 58.64 | 58.59 | -0.29% | 185,149 |
| Aug 5, 2025 | 59.62 | 60.68 | 57.44 | 58.81 | 58.76 | -0.49% | 382,283 |
| Aug 4, 2025 | 57.78 | 59.40 | 57.38 | 59.10 | 59.05 | 3.41% | 328,638 |
| Aug 1, 2025 | 55.80 | 57.63 | 53.10 | 57.15 | 57.10 | -1.45% | 442,087 |
| Jul 31, 2025 | 59.02 | 59.20 | 57.02 | 57.99 | 57.94 | -3.17% | 332,047 |
| Jul 30, 2025 | 58.96 | 60.20 | 58.32 | 59.89 | 59.84 | 2.38% | 181,392 |
| Jul 29, 2025 | 60.47 | 61.00 | 58.07 | 58.50 | 58.45 | -1.40% | 253,138 |
| Jul 28, 2025 | 60.39 | 60.62 | 58.20 | 59.33 | 59.28 | -0.34% | 261,975 |
| Jul 25, 2025 | 58.52 | 59.88 | 57.49 | 59.53 | 59.48 | 2.23% | 206,473 |
| Jul 24, 2025 | 58.41 | 59.99 | 58.11 | 58.23 | 58.18 | -0.31% | 246,991 |
| Jul 23, 2025 | 55.85 | 58.59 | 55.65 | 58.41 | 58.36 | 7.15% | 385,396 |
| Jul 22, 2025 | 54.58 | 55.51 | 52.56 | 54.51 | 54.47 | -3.68% | 756,166 |
| Jul 21, 2025 | 58.11 | 58.71 | 56.50 | 56.59 | 56.54 | -2.26% | 295,978 |
| Jul 18, 2025 | 58.33 | 59.42 | 57.13 | 57.90 | 57.85 | 0.35% | 246,675 |
| Jul 17, 2025 | 57.63 | 58.65 | 56.60 | 57.70 | 57.65 | 1.93% | 421,604 |