Direxion Daily Aerospace & Defense Bull 3X ETF (DFEN)
NYSEARCA: DFEN · Real-Time Price · USD
59.50
+0.06 (0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
59.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:56 PM EDT
DFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.50 | 60.00 | 57.20 | 59.50 | 59.50 | 0.10% | 259,440 |
| Apr 27, 2026 | 58.94 | 60.63 | 58.44 | 59.44 | 59.44 | 0.49% | 237,333 |
| Apr 24, 2026 | 61.68 | 61.68 | 57.80 | 59.15 | 59.15 | -4.64% | 502,074 |
| Apr 23, 2026 | 61.82 | 63.42 | 58.47 | 62.03 | 62.03 | -0.14% | 278,595 |
| Apr 22, 2026 | 67.41 | 67.70 | 60.34 | 62.12 | 62.12 | -5.07% | 599,941 |
| Apr 21, 2026 | 72.30 | 72.88 | 64.90 | 65.44 | 65.44 | -11.69% | 665,973 |
| Apr 20, 2026 | 73.77 | 74.87 | 73.00 | 74.10 | 74.10 | -0.28% | 140,488 |
| Apr 17, 2026 | 74.57 | 78.54 | 73.99 | 74.31 | 74.31 | 4.02% | 253,511 |
| Apr 16, 2026 | 76.77 | 77.21 | 70.74 | 71.44 | 71.44 | -6.28% | 255,017 |
| Apr 15, 2026 | 78.30 | 78.50 | 74.52 | 76.23 | 76.23 | -2.14% | 157,321 |
| Apr 14, 2026 | 76.48 | 79.03 | 76.43 | 77.90 | 77.90 | 3.32% | 130,492 |
| Apr 13, 2026 | 71.49 | 75.50 | 71.49 | 75.40 | 75.40 | 4.04% | 132,341 |
| Apr 10, 2026 | 74.19 | 74.22 | 70.13 | 72.47 | 72.47 | -2.65% | 217,553 |
| Apr 9, 2026 | 73.79 | 77.01 | 73.65 | 74.44 | 74.44 | -0.71% | 165,232 |
| Apr 8, 2026 | 73.95 | 75.82 | 73.54 | 74.97 | 74.97 | 12.20% | 421,467 |
| Apr 7, 2026 | 67.39 | 67.68 | 65.02 | 66.82 | 66.82 | -2.82% | 261,942 |
| Apr 6, 2026 | 65.80 | 68.80 | 65.10 | 68.76 | 68.76 | 4.48% | 233,359 |
| Apr 2, 2026 | 64.22 | 68.70 | 63.04 | 65.81 | 65.81 | -2.53% | 224,111 |
| Apr 1, 2026 | 65.73 | 69.30 | 65.73 | 67.52 | 67.52 | 7.00% | 386,996 |
| Mar 31, 2026 | 59.24 | 63.85 | 58.22 | 63.10 | 63.10 | 11.19% | 228,615 |
| Mar 30, 2026 | 62.52 | 63.00 | 55.56 | 56.75 | 56.75 | -7.38% | 290,766 |
| Mar 27, 2026 | 64.08 | 64.37 | 60.86 | 61.27 | 61.27 | -5.52% | 216,639 |
| Mar 26, 2026 | 67.57 | 68.80 | 64.25 | 64.85 | 64.85 | -7.92% | 235,444 |
| Mar 25, 2026 | 69.81 | 71.09 | 69.45 | 70.43 | 70.43 | 4.48% | 172,072 |
| Mar 24, 2026 | 66.04 | 68.34 | 64.88 | 67.41 | 67.41 | -1.01% | 181,775 |
| Mar 23, 2026 | 70.85 | 72.59 | 68.00 | 68.10 | 68.06 | 1.22% | 275,356 |
| Mar 20, 2026 | 71.55 | 72.60 | 65.39 | 67.28 | 67.24 | -6.76% | 258,676 |
| Mar 19, 2026 | 73.68 | 73.81 | 68.38 | 72.16 | 72.12 | -5.18% | 350,584 |
| Mar 18, 2026 | 76.77 | 78.60 | 75.92 | 76.10 | 76.06 | -1.77% | 143,006 |
| Mar 17, 2026 | 78.46 | 78.92 | 74.83 | 77.47 | 77.42 | - | 242,520 |
| Mar 16, 2026 | 76.05 | 78.52 | 75.62 | 77.47 | 77.42 | 4.56% | 213,101 |
| Mar 13, 2026 | 77.18 | 78.83 | 72.30 | 74.09 | 74.05 | -2.74% | 343,808 |
| Mar 12, 2026 | 81.85 | 81.85 | 75.37 | 76.18 | 76.14 | -9.36% | 492,351 |
| Mar 11, 2026 | 83.58 | 85.29 | 81.79 | 84.05 | 84.00 | -0.91% | 217,408 |
| Mar 10, 2026 | 86.34 | 88.22 | 84.65 | 84.82 | 84.77 | -2.96% | 301,877 |
| Mar 9, 2026 | 86.39 | 87.86 | 81.85 | 87.41 | 87.36 | 0.10% | 386,351 |
| Mar 6, 2026 | 83.29 | 88.45 | 82.40 | 87.32 | 87.27 | 2.00% | 384,155 |
| Mar 5, 2026 | 91.84 | 92.80 | 81.05 | 85.61 | 85.56 | -8.03% | 528,985 |
| Mar 4, 2026 | 92.50 | 93.54 | 88.41 | 93.08 | 93.03 | 2.14% | 329,042 |
| Mar 3, 2026 | 95.12 | 95.38 | 86.66 | 91.13 | 91.08 | -6.51% | 630,718 |
| Mar 2, 2026 | 95.00 | 97.75 | 92.51 | 97.48 | 97.42 | 7.94% | 977,833 |
| Feb 27, 2026 | 87.24 | 90.47 | 86.61 | 90.31 | 90.26 | 1.63% | 184,815 |
| Feb 26, 2026 | 87.20 | 89.04 | 83.89 | 88.86 | 88.81 | 1.79% | 275,969 |
| Feb 25, 2026 | 91.00 | 91.28 | 84.24 | 87.30 | 87.25 | -2.51% | 355,102 |
| Feb 24, 2026 | 86.83 | 89.93 | 82.80 | 89.55 | 89.50 | 2.41% | 267,706 |
| Feb 23, 2026 | 89.14 | 89.75 | 86.81 | 87.44 | 87.39 | -3.05% | 296,525 |
| Feb 20, 2026 | 90.89 | 93.11 | 88.70 | 90.19 | 90.14 | 0.13% | 412,311 |
| Feb 19, 2026 | 86.24 | 91.38 | 85.27 | 90.07 | 90.02 | 3.90% | 456,562 |
| Feb 18, 2026 | 86.26 | 87.80 | 85.20 | 86.69 | 86.64 | 2.64% | 334,458 |
| Feb 17, 2026 | 80.68 | 86.21 | 80.37 | 84.46 | 84.41 | 4.19% | 334,207 |
| Feb 13, 2026 | 79.80 | 84.60 | 79.75 | 81.06 | 81.01 | 2.61% | 337,101 |
| Feb 12, 2026 | 78.85 | 83.32 | 78.24 | 79.00 | 78.95 | 2.19% | 344,408 |
| Feb 11, 2026 | 80.86 | 81.50 | 76.16 | 77.31 | 77.26 | -2.25% | 169,284 |
| Feb 10, 2026 | 81.43 | 81.67 | 79.00 | 79.09 | 79.04 | -2.55% | 161,200 |
| Feb 9, 2026 | 80.40 | 82.80 | 80.40 | 81.16 | 81.11 | 1.06% | 161,813 |
| Feb 6, 2026 | 75.42 | 80.90 | 75.42 | 80.31 | 80.26 | 10.83% | 254,465 |
| Feb 5, 2026 | 72.54 | 76.39 | 71.60 | 72.46 | 72.42 | -2.82% | 245,534 |
| Feb 4, 2026 | 82.13 | 82.13 | 70.76 | 74.56 | 74.52 | -8.47% | 648,764 |
| Feb 3, 2026 | 80.34 | 81.57 | 77.28 | 81.46 | 81.41 | 4.40% | 269,642 |
| Feb 2, 2026 | 77.77 | 78.83 | 76.00 | 78.03 | 77.98 | -1.81% | 250,298 |
| Jan 30, 2026 | 78.05 | 81.44 | 76.99 | 79.47 | 79.42 | -0.46% | 241,750 |
| Jan 29, 2026 | 81.96 | 84.00 | 78.10 | 79.84 | 79.79 | -1.16% | 438,315 |
| Jan 28, 2026 | 83.87 | 83.94 | 79.57 | 80.78 | 80.73 | -4.16% | 368,632 |
| Jan 27, 2026 | 81.33 | 84.63 | 80.55 | 84.29 | 84.24 | 4.55% | 409,549 |
| Jan 26, 2026 | 81.85 | 82.62 | 80.00 | 80.62 | 80.57 | -2.42% | 448,108 |
| Jan 23, 2026 | 83.81 | 85.18 | 81.37 | 82.62 | 82.57 | -0.88% | 381,822 |
| Jan 22, 2026 | 86.94 | 87.02 | 82.67 | 83.35 | 83.30 | -5.51% | 532,820 |
| Jan 21, 2026 | 86.72 | 88.61 | 83.78 | 88.21 | 88.16 | 3.10% | 490,817 |
| Jan 20, 2026 | 90.00 | 92.80 | 85.11 | 85.56 | 85.51 | -7.68% | 638,898 |
| Jan 16, 2026 | 90.90 | 93.50 | 90.00 | 92.68 | 92.63 | 3.22% | 396,166 |
| Jan 15, 2026 | 88.00 | 90.22 | 86.53 | 89.79 | 89.74 | 2.68% | 472,044 |
| Jan 14, 2026 | 85.00 | 87.45 | 82.91 | 87.45 | 87.40 | 2.07% | 440,780 |
| Jan 13, 2026 | 87.66 | 87.77 | 84.80 | 85.68 | 85.63 | 1.25% | 510,169 |
| Jan 12, 2026 | 81.78 | 84.66 | 81.51 | 84.62 | 84.57 | 4.64% | 576,724 |
| Jan 9, 2026 | 76.78 | 81.19 | 76.72 | 80.87 | 80.82 | 7.33% | 419,165 |
| Jan 8, 2026 | 80.65 | 83.98 | 73.25 | 75.35 | 75.31 | 1.01% | 742,195 |
| Jan 7, 2026 | 79.47 | 80.69 | 74.34 | 74.60 | 74.56 | -4.98% | 592,598 |
| Jan 6, 2026 | 75.21 | 79.04 | 74.49 | 78.51 | 78.46 | 5.14% | 361,196 |
| Jan 5, 2026 | 71.68 | 75.25 | 71.68 | 74.67 | 74.63 | 6.13% | 439,119 |
| Jan 2, 2026 | 64.59 | 70.36 | 63.00 | 70.36 | 70.32 | 10.14% | 241,957 |
| Dec 31, 2025 | 66.06 | 66.06 | 63.88 | 63.88 | 63.84 | -2.58% | 81,673 |
| Dec 30, 2025 | 66.69 | 66.69 | 65.45 | 65.57 | 65.53 | -0.74% | 94,451 |
| Dec 29, 2025 | 66.68 | 67.16 | 65.99 | 66.06 | 66.02 | -1.58% | 150,891 |
| Dec 26, 2025 | 69.08 | 69.10 | 66.88 | 67.12 | 67.08 | -3.33% | 135,638 |
| Dec 24, 2025 | 68.73 | 69.64 | 68.63 | 69.43 | 69.39 | 0.97% | 71,477 |
| Dec 23, 2025 | 68.31 | 69.86 | 68.00 | 68.76 | 68.72 | 0.42% | 163,466 |
| Dec 22, 2025 | 65.17 | 68.75 | 64.55 | 68.47 | 68.43 | 7.44% | 273,288 |
| Dec 19, 2025 | 59.31 | 64.24 | 59.31 | 63.73 | 63.69 | 8.09% | 235,201 |
| Dec 18, 2025 | 57.93 | 59.87 | 57.71 | 58.96 | 58.93 | 5.00% | 154,251 |
| Dec 17, 2025 | 58.24 | 59.63 | 55.85 | 56.15 | 56.12 | -4.44% | 229,858 |
| Dec 16, 2025 | 59.16 | 60.23 | 57.84 | 58.76 | 58.73 | -2.54% | 187,054 |
| Dec 15, 2025 | 60.83 | 61.82 | 59.71 | 60.29 | 60.25 | 0.48% | 151,482 |
| Dec 12, 2025 | 59.88 | 61.71 | 59.06 | 60.00 | 59.96 | 1.42% | 229,306 |
| Dec 11, 2025 | 55.77 | 59.60 | 55.23 | 59.16 | 59.13 | 5.47% | 150,908 |
| Dec 10, 2025 | 54.50 | 57.16 | 53.67 | 56.09 | 56.06 | -6.33% | 293,951 |
| Dec 9, 2025 | 61.05 | 63.15 | 59.77 | 59.88 | 54.30 | -2.71% | 109,498 |
| Dec 8, 2025 | 60.40 | 61.68 | 59.75 | 61.55 | 55.81 | 2.86% | 124,381 |
| Dec 5, 2025 | 62.01 | 62.01 | 58.33 | 59.84 | 54.26 | -3.44% | 212,321 |
| Dec 4, 2025 | 59.69 | 62.33 | 59.25 | 61.97 | 56.19 | 4.59% | 110,285 |
| Dec 3, 2025 | 59.06 | 59.29 | 57.38 | 59.25 | 53.73 | 0.49% | 113,514 |