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

34.18Last Price

+0.91 (2.74%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	37.66	37.67	36.20	36.29	200,778	32.34
12/04/2024	36.72	38.16	36.25	38.07	125,735	33.92
12/03/2024	36.94	37.11	36.37	36.83	117,687	32.82
12/02/2024	38.31	38.40	36.66	36.76	244,731	32.76
11/29/2024	37.76	38.46	37.76	38.40	91,743	34.22
11/27/2024	38.16	38.25	37.12	37.24	123,955	33.18
11/26/2024	36.86	37.99	36.77	37.86	232,611	33.74
11/25/2024	38.12	38.37	36.10	36.60	302,950	32.61
11/22/2024	37.17	37.87	37.00	37.78	212,080	33.67
11/21/2024	36.27	37.35	35.68	36.71	271,031	32.71
11/20/2024	35.54	35.76	34.66	35.73	214,306	31.84
11/19/2024	35.13	35.53	34.76	35.35	284,981	31.50
11/18/2024	34.88	35.23	34.33	34.81	194,510	31.02
11/15/2024	35.13	35.52	34.27	34.70	331,395	30.92
11/14/2024	39.50	39.50	35.06	35.47	554,099	31.61
11/13/2024	39.37	40.63	39.18	39.29	254,147	35.01
11/12/2024	40.14	40.46	38.04	38.78	325,754	34.56
11/11/2024	40.13	40.74	39.97	40.28	362,456	35.89
11/08/2024	36.44	39.72	36.39	39.10	752,650	34.84
11/07/2024	36.50	36.50	34.92	35.19	388,130	31.36
11/06/2024	36.59	36.59	34.40	35.92	773,561	32.01
11/05/2024	31.98	32.83	31.83	32.80	227,550	29.23