Direxion Daily Aerospace & Defense Bull 3X ETF (DFEN)
NYSEARCA: DFEN · Real-Time Price · USD
74.88
+0.09 (0.12%)
At close: Jun 26, 2026, 4:00 PM EDT
74.95
+0.07 (0.09%)
After-hours: Jun 26, 2026, 8:00 PM EDT
DFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 74.67 | 77.22 | 73.07 | 74.88 | 74.88 | 0.12% | 167,045 |
| Jun 25, 2026 | 74.59 | 79.46 | 74.23 | 74.79 | 74.79 | 1.22% | 214,764 |
| Jun 24, 2026 | 73.86 | 76.45 | 73.26 | 73.89 | 73.89 | 0.08% | 140,251 |
| Jun 23, 2026 | 71.26 | 75.01 | 70.56 | 73.83 | 73.83 | 0.52% | 112,496 |
| Jun 22, 2026 | 76.65 | 76.82 | 72.73 | 73.47 | 73.45 | -4.87% | 220,294 |
| Jun 18, 2026 | 83.52 | 83.75 | 75.92 | 77.23 | 77.21 | -4.32% | 283,817 |
| Jun 17, 2026 | 77.34 | 83.37 | 76.64 | 80.72 | 80.70 | 3.78% | 363,730 |
| Jun 16, 2026 | 75.82 | 78.55 | 75.58 | 77.78 | 77.76 | 3.17% | 147,814 |
| Jun 15, 2026 | 74.93 | 77.13 | 74.93 | 75.39 | 75.37 | 4.39% | 209,621 |
| Jun 12, 2026 | 75.20 | 75.46 | 70.85 | 72.22 | 72.20 | -2.71% | 191,085 |
| Jun 11, 2026 | 66.17 | 74.23 | 65.72 | 74.23 | 74.21 | 14.92% | 390,536 |
| Jun 10, 2026 | 69.35 | 69.67 | 64.42 | 64.59 | 64.57 | -7.33% | 178,686 |
| Jun 9, 2026 | 67.95 | 70.97 | 64.40 | 69.70 | 69.68 | 4.22% | 221,776 |
| Jun 8, 2026 | 69.83 | 70.19 | 66.01 | 66.88 | 66.86 | -2.96% | 166,050 |
| Jun 5, 2026 | 69.70 | 71.68 | 67.33 | 68.92 | 68.90 | -2.89% | 205,578 |
| Jun 4, 2026 | 66.57 | 71.50 | 66.50 | 70.97 | 70.95 | 8.80% | 231,266 |
| Jun 3, 2026 | 66.53 | 67.82 | 65.13 | 65.23 | 65.21 | -4.54% | 273,838 |
| Jun 2, 2026 | 69.56 | 70.31 | 67.44 | 68.33 | 68.31 | -2.33% | 222,754 |
| Jun 1, 2026 | 72.07 | 72.07 | 67.61 | 69.96 | 69.94 | -6.81% | 272,123 |
| May 29, 2026 | 73.78 | 75.42 | 70.74 | 75.07 | 75.05 | 0.05% | 226,436 |
| May 28, 2026 | 71.00 | 75.69 | 70.65 | 75.03 | 75.01 | 6.24% | 269,187 |
| May 27, 2026 | 70.61 | 71.17 | 68.13 | 70.62 | 70.60 | 1.13% | 231,196 |
| May 26, 2026 | 68.50 | 70.02 | 67.93 | 69.83 | 69.81 | 5.87% | 343,908 |
| May 22, 2026 | 65.62 | 66.74 | 64.88 | 65.96 | 65.94 | 2.71% | 224,276 |
| May 21, 2026 | 62.80 | 64.88 | 61.46 | 64.22 | 64.20 | -0.28% | 186,740 |
| May 20, 2026 | 61.19 | 64.59 | 60.18 | 64.40 | 64.38 | 7.46% | 344,276 |
| May 19, 2026 | 60.80 | 61.56 | 58.64 | 59.93 | 59.91 | -3.29% | 155,116 |
| May 18, 2026 | 60.34 | 62.28 | 59.76 | 61.97 | 61.95 | 4.50% | 274,781 |
| May 15, 2026 | 63.81 | 63.82 | 59.21 | 59.30 | 59.28 | -9.86% | 422,473 |
| May 14, 2026 | 67.50 | 67.92 | 64.72 | 65.79 | 65.77 | -1.85% | 212,626 |
| May 13, 2026 | 66.62 | 67.75 | 63.11 | 67.03 | 67.01 | 0.36% | 277,176 |
| May 12, 2026 | 66.71 | 67.25 | 64.00 | 66.79 | 66.77 | -0.68% | 236,339 |
| May 11, 2026 | 64.75 | 68.30 | 63.32 | 67.25 | 67.23 | 3.35% | 261,346 |
| May 8, 2026 | 65.68 | 66.00 | 64.42 | 65.07 | 65.05 | 1.01% | 190,838 |
| May 7, 2026 | 67.10 | 67.70 | 63.31 | 64.42 | 64.40 | -1.45% | 270,388 |
| May 6, 2026 | 62.53 | 65.93 | 62.22 | 65.37 | 65.35 | 11.44% | 386,376 |
| May 5, 2026 | 59.16 | 59.78 | 57.76 | 58.66 | 58.64 | 1.59% | 285,533 |
| May 4, 2026 | 59.33 | 60.94 | 57.74 | 57.74 | 57.72 | -2.78% | 251,834 |
| May 1, 2026 | 62.00 | 62.20 | 59.37 | 59.39 | 59.37 | -3.32% | 234,717 |
| Apr 30, 2026 | 57.76 | 61.66 | 57.76 | 61.43 | 61.41 | 8.00% | 330,752 |
| Apr 29, 2026 | 60.17 | 60.17 | 55.90 | 56.88 | 56.86 | -4.40% | 320,849 |
| Apr 28, 2026 | 59.50 | 60.00 | 57.20 | 59.50 | 59.48 | 0.10% | 262,332 |
| Apr 27, 2026 | 58.94 | 60.63 | 58.44 | 59.44 | 59.42 | 0.49% | 240,882 |
| Apr 24, 2026 | 61.68 | 61.68 | 57.80 | 59.15 | 59.13 | -4.64% | 505,418 |
| Apr 23, 2026 | 61.82 | 63.42 | 58.47 | 62.03 | 62.01 | -0.14% | 279,789 |
| Apr 22, 2026 | 67.41 | 67.70 | 60.34 | 62.12 | 62.10 | -5.07% | 603,045 |
| Apr 21, 2026 | 72.30 | 72.88 | 64.90 | 65.44 | 65.42 | -11.69% | 669,886 |
| Apr 20, 2026 | 73.77 | 74.87 | 73.00 | 74.10 | 74.08 | -0.28% | 142,018 |
| Apr 17, 2026 | 74.57 | 78.54 | 73.99 | 74.31 | 74.29 | 4.02% | 255,313 |
| Apr 16, 2026 | 76.77 | 77.21 | 70.74 | 71.44 | 71.42 | -6.28% | 258,842 |
| Apr 15, 2026 | 78.30 | 78.50 | 74.52 | 76.23 | 76.21 | -2.14% | 159,103 |
| Apr 14, 2026 | 76.48 | 79.03 | 76.43 | 77.90 | 77.88 | 3.32% | 132,052 |
| Apr 13, 2026 | 71.49 | 75.50 | 71.49 | 75.40 | 75.38 | 4.04% | 142,839 |
| Apr 10, 2026 | 74.19 | 74.22 | 70.13 | 72.47 | 72.45 | -2.65% | 218,648 |
| Apr 9, 2026 | 73.79 | 77.01 | 73.65 | 74.44 | 74.42 | -0.71% | 165,736 |
| Apr 8, 2026 | 73.95 | 75.82 | 73.54 | 74.97 | 74.95 | 12.20% | 423,089 |
| Apr 7, 2026 | 67.39 | 67.68 | 65.02 | 66.82 | 66.80 | -2.82% | 312,616 |
| Apr 6, 2026 | 65.80 | 68.80 | 65.10 | 68.76 | 68.74 | 4.48% | 237,648 |
| Apr 2, 2026 | 64.22 | 68.70 | 63.04 | 65.81 | 65.79 | -2.53% | 228,446 |
| Apr 1, 2026 | 65.73 | 69.30 | 65.73 | 67.52 | 67.50 | 7.00% | 393,722 |
| Mar 31, 2026 | 59.24 | 63.85 | 58.22 | 63.10 | 63.08 | 11.19% | 241,644 |
| Mar 30, 2026 | 62.52 | 63.00 | 55.56 | 56.75 | 56.73 | -7.38% | 293,178 |
| Mar 27, 2026 | 64.08 | 64.37 | 60.86 | 61.27 | 61.25 | -5.52% | 219,866 |
| Mar 26, 2026 | 67.57 | 68.80 | 64.25 | 64.85 | 64.83 | -7.92% | 239,632 |
| Mar 25, 2026 | 69.81 | 71.09 | 69.45 | 70.43 | 70.41 | 4.48% | 174,140 |
| Mar 24, 2026 | 66.04 | 68.34 | 64.88 | 67.41 | 67.39 | -0.96% | 181,775 |
| Mar 23, 2026 | 70.85 | 72.59 | 68.00 | 68.10 | 68.04 | 1.22% | 275,356 |
| Mar 20, 2026 | 71.55 | 72.60 | 65.39 | 67.28 | 67.22 | -6.76% | 258,676 |
| Mar 19, 2026 | 73.68 | 73.81 | 68.38 | 72.16 | 72.10 | -5.18% | 350,584 |
| Mar 18, 2026 | 76.77 | 78.60 | 75.92 | 76.10 | 76.04 | -1.77% | 143,006 |
| Mar 17, 2026 | 78.46 | 78.92 | 74.83 | 77.47 | 77.40 | - | 242,520 |
| Mar 16, 2026 | 76.05 | 78.52 | 75.62 | 77.47 | 77.40 | 4.56% | 213,101 |
| Mar 13, 2026 | 77.18 | 78.83 | 72.30 | 74.09 | 74.03 | -2.74% | 343,808 |
| Mar 12, 2026 | 81.85 | 81.85 | 75.37 | 76.18 | 76.12 | -9.36% | 492,351 |
| Mar 11, 2026 | 83.58 | 85.29 | 81.79 | 84.05 | 83.98 | -0.91% | 217,408 |
| Mar 10, 2026 | 86.34 | 88.22 | 84.65 | 84.82 | 84.75 | -2.96% | 301,877 |
| Mar 9, 2026 | 86.39 | 87.86 | 81.85 | 87.41 | 87.34 | 0.10% | 386,351 |
| Mar 6, 2026 | 83.29 | 88.45 | 82.40 | 87.32 | 87.25 | 2.00% | 384,155 |
| Mar 5, 2026 | 91.84 | 92.80 | 81.05 | 85.61 | 85.54 | -8.03% | 528,985 |
| Mar 4, 2026 | 92.50 | 93.54 | 88.41 | 93.08 | 93.00 | 2.14% | 329,042 |
| Mar 3, 2026 | 95.12 | 95.38 | 86.66 | 91.13 | 91.05 | -6.51% | 630,718 |
| Mar 2, 2026 | 95.00 | 97.75 | 92.51 | 97.48 | 97.40 | 7.94% | 977,833 |
| Feb 27, 2026 | 87.24 | 90.47 | 86.61 | 90.31 | 90.23 | 1.63% | 184,815 |
| Feb 26, 2026 | 87.20 | 89.04 | 83.89 | 88.86 | 88.78 | 1.79% | 275,969 |
| Feb 25, 2026 | 91.00 | 91.28 | 84.24 | 87.30 | 87.23 | -2.51% | 355,102 |
| Feb 24, 2026 | 86.83 | 89.93 | 82.80 | 89.55 | 89.47 | 2.41% | 267,706 |
| Feb 23, 2026 | 89.14 | 89.75 | 86.81 | 87.44 | 87.37 | -3.05% | 296,525 |
| Feb 20, 2026 | 90.89 | 93.11 | 88.70 | 90.19 | 90.11 | 0.13% | 412,311 |
| Feb 19, 2026 | 86.24 | 91.38 | 85.27 | 90.07 | 89.99 | 3.90% | 456,562 |
| Feb 18, 2026 | 86.26 | 87.80 | 85.20 | 86.69 | 86.62 | 2.64% | 334,458 |
| Feb 17, 2026 | 80.68 | 86.21 | 80.37 | 84.46 | 84.39 | 4.19% | 334,207 |
| Feb 13, 2026 | 79.80 | 84.60 | 79.75 | 81.06 | 80.99 | 2.61% | 337,101 |
| Feb 12, 2026 | 78.85 | 83.32 | 78.24 | 79.00 | 78.93 | 2.19% | 344,408 |
| Feb 11, 2026 | 80.86 | 81.50 | 76.16 | 77.31 | 77.24 | -2.25% | 169,284 |
| Feb 10, 2026 | 81.43 | 81.67 | 79.00 | 79.09 | 79.02 | -2.55% | 161,200 |
| Feb 9, 2026 | 80.40 | 82.80 | 80.40 | 81.16 | 81.09 | 1.06% | 161,813 |
| Feb 6, 2026 | 75.42 | 80.90 | 75.42 | 80.31 | 80.24 | 10.83% | 254,465 |
| Feb 5, 2026 | 72.54 | 76.39 | 71.60 | 72.46 | 72.40 | -2.82% | 245,534 |
| Feb 4, 2026 | 82.13 | 82.13 | 70.76 | 74.56 | 74.50 | -8.47% | 648,764 |
| Feb 3, 2026 | 80.34 | 81.57 | 77.28 | 81.46 | 81.39 | 4.40% | 269,642 |