Quantcast

Direxion Daily Aerospace & Defense Bull 3X Shares Historical Stock Prices

(ETF)
DFEN 
$49.73
*  
0.12
0.24%
Get DFEN Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading DFEN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49 50.11 47.7301 49.73 61,489
04/25/2019 49.15 50.11 47.7301 49.73 61,489
04/24/2019 51.25 51.25 49.72 49.85 51,115
04/23/2019 49.25 51 49.1 50.43 108,008
04/22/2019 47.41 48.15 46.94 47.61 28,700
04/18/2019 47.2 48.29 47.2 48.06 58,561
04/17/2019 48.21 48.56 46.73 46.9401 64,333
04/16/2019 47.3 48 46.94 47.67 57,718
04/15/2019 47.9 47.9 46.5 46.63 42,504
04/12/2019 46.82 47.81 46.5426 47.79 82,878
04/11/2019 44.19 45.73 44.19 45.61 48,403
04/10/2019 44.5 44.5 43.25 43.85 44,345
04/09/2019 45.23 45.23 44.01 44.18 63,658
04/08/2019 45.6 46.12 44.71 46.07 80,857
04/05/2019 47.29 47.5 46.81 47.48 52,038
04/04/2019 44.97 47.2763 44.97 46.57 86,902
04/03/2019 46.83 46.9614 44.4056 44.83 106,695
04/02/2019 47.34 47.5965 46.27 46.45 49,458
04/01/2019 45.16 47.53 45.16 47.4552 86,757
03/29/2019 43.61 44.44 43.61 44.37 45,329
03/28/2019 42.53 43.079 42.0106 42.98 30,155
03/27/2019 42.21 42.93 40.94 42.11 69,140
03/26/2019 43 43 41.2748 42.03 39,455
03/25/2019 40.98 42.07 40.97 41.88 42,681
03/22/2019 43.19 43.485 40.77 41.015 95,511
03/21/2019 42.8 44.4 42.8 44.16 44,145
03/20/2019 43.3 44.3374 42.68 43.2 57,263
03/19/2019 44.55 45.3499 43.29 43.74 94,494
03/18/2019 42.86 44.13 42.5 44.07 37,652
03/15/2019 43.58 43.94 42.288 43.09 103,617
03/14/2019 44.62 44.91 43.37 43.38 53,238
03/13/2019 44.04 45.02 43.4 44.43 109,969
03/12/2019 44.07 44.4273 42.93 43.36 70,957
03/11/2019 42.51 44.91 41.55 44.91 93,070
03/08/2019 44.02 45.29 44 45.2 61,377
03/07/2019 46.25 46.4 44.3275 45.64 106,495
03/06/2019 47.98 49.1499 46.67 46.68 98,309
03/05/2019 48.8 49.11 48.1301 48.18 32,249
03/04/2019 51.83 52.23 48.0833 48.85 111,949
03/01/2019 51.54 52 50.44 51.19 64,843
02/28/2019 51.02 52.23 51.02 51.35 43,903
02/27/2019 49.76 50.89 49.2317 50.76 48,253
02/26/2019 51.34 51.5 50.35 50.35 52,260
02/25/2019 52.26 52.65 51.33 51.5209 70,139
02/22/2019 50.63 51.5009 50.43 51.46 46,552
02/21/2019 51.2 51.2 49.5934 50.12 72,913
02/20/2019 50.5 51.3391 50.2022 51.19 57,218
02/19/2019 50.25 50.88 49.8001 50.5 98,104
02/15/2019 47.52 50.5462 47.52 50.49 134,920
02/14/2019 47.25 48.2 46.76 47.66 39,668
02/13/2019 48.73 48.73 47.4089 47.81 69,907
02/12/2019 47 47.829 46.8266 47.7 63,713
02/11/2019 46.03 46.6278 45.6101 46.02 67,075
02/08/2019 44.14 45.5 43.71 45.5 49,814
02/07/2019 45.41 45.41 43.48 45.05 147,802
02/06/2019 46.13 46.3 45.2 45.86 70,168
02/05/2019 44.82 45.73 44.28 45.73 157,633
02/04/2019 41.9 44.24 41.7477 44.215 64,500
02/01/2019 41.62 42.5425 41.25 41.53 62,517
01/31/2019 41.01 42.1375 40.4 41.54 121,102
01/30/2019 41.84 42.18 39.4432 41.6 232,748
01/29/2019 37.83 40.42 37.83 39.87 159,363
01/28/2019 37 37.771 36.2 37.771 70,285
01/25/2019 37.78 38.47 37.59 37.91 79,365
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio