Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace

DFEN
🏛️ usa →
65.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 27.97 28.10 27.16 27.51 0.2M
2024-12-30 27.35 28.17 26.72 27.72 0.2M
2024-12-27 29.00 29.48 28.36 28.84 0.2M
2024-12-26 28.93 29.67 28.69 29.40 0.1M
2024-12-24 28.17 29.07 28.08 29.00 0.1M
2024-12-23 28.27 28.37 27.47 28.29 0.2M
2024-12-20 26.67 28.77 26.56 28.33 0.2M
2024-12-19 27.13 27.94 26.83 27.20 0.3M
2024-12-18 29.25 29.26 26.42 26.49 0.5M
2024-12-17 29.80 29.98 29.09 29.37 0.1M
2024-12-16 29.39 30.37 29.19 30.22 0.2M
2024-12-13 29.06 29.60 28.91 29.49 0.2M
2024-12-12 30.12 30.32 28.89 28.99 0.5M
2024-12-11 34.77 34.77 33.55 33.74 0.2M
2024-12-10 33.96 34.52 33.57 34.18 0.1M
2024-12-09 35.59 35.59 33.54 33.76 0.4M
2024-12-06 36.28 36.56 35.28 35.75 0.2M
2024-12-05 37.66 37.67 36.20 36.29 0.2M
2024-12-04 36.72 38.16 36.25 38.07 0.1M
2024-12-03 36.94 37.11 36.37 36.83 0.1M
2024-12-02 38.31 38.40 36.66 36.76 0.2M
2024-11-29 37.76 38.46 37.76 38.40 0.1M
2024-11-27 38.16 38.25 37.12 37.24 0.1M
2024-11-26 36.86 37.99 36.77 37.86 0.2M
2024-11-25 38.12 38.37 36.10 36.60 0.3M
2024-11-22 37.17 37.87 37.00 37.78 0.2M
2024-11-21 36.27 37.35 35.68 36.71 0.3M
2024-11-20 35.54 35.76 34.66 35.73 0.2M
2024-11-19 35.13 35.53 34.76 35.35 0.3M
2024-11-18 34.88 35.23 34.33 34.81 0.2M
2024-11-15 35.13 35.52 34.27 34.70 0.3M
2024-11-14 39.50 39.50 35.06 35.47 0.6M
2024-11-13 39.37 40.63 39.18 39.29 0.3M
2024-11-12 40.14 40.46 38.04 38.78 0.3M
2024-11-11 40.13 40.74 39.97 40.28 0.4M
2024-11-08 36.44 39.72 36.39 39.10 0.8M
2024-11-07 36.50 36.50 34.92 35.19 0.4M
2024-11-06 36.59 36.59 34.40 35.92 0.8M
2024-11-05 31.98 32.83 31.83 32.80 0.2M
2024-11-04 31.72 32.22 31.41 31.68 0.2M
2024-11-01 32.05 32.61 31.50 31.56 0.2M
2024-10-31 32.75 32.87 31.39 31.48 0.5M
2024-10-30 33.30 34.21 33.10 33.44 0.2M
2024-10-29 34.15 34.15 33.43 33.57 0.4M
2024-10-28 35.25 35.40 34.40 34.41 0.3M
2024-10-25 35.66 35.99 34.76 35.15 0.2M
2024-10-24 35.60 36.02 34.86 34.88 0.4M
2024-10-23 36.02 36.85 35.73 36.10 0.5M
2024-10-22 38.53 38.63 35.25 35.84 0.7M
2024-10-21 39.63 40.04 38.78 39.67 0.3M
2024-10-18 39.37 39.63 38.69 39.16 0.1M
2024-10-17 39.29 39.69 38.93 39.20 0.1M
2024-10-16 37.99 39.10 37.80 39.07 0.2M
2024-10-15 38.83 39.00 37.56 37.80 0.2M
2024-10-14 37.72 38.51 37.59 38.49 0.2M
2024-10-11 36.23 37.78 36.23 37.78 0.2M
2024-10-10 36.73 36.73 35.61 36.00 0.2M
2024-10-09 36.45 37.31 36.09 37.14 0.1M
2024-10-08 37.13 37.38 36.58 36.76 0.2M
2024-10-07 36.96 37.42 36.26 36.75 0.2M
2024-10-04 36.80 37.09 35.96 37.08 0.2M
2024-10-03 36.90 36.99 35.88 36.08 0.3M
2024-10-02 37.30 37.54 36.40 36.90 0.4M
2024-10-01 35.30 37.43 34.58 36.84 0.8M
2024-09-30 34.82 35.66 34.28 35.66 0.2M
2024-09-27 34.48 35.05 34.28 34.89 0.2M
2024-09-26 35.21 35.32 34.29 34.36 0.3M
2024-09-25 35.30 35.68 34.78 35.01 0.2M
2024-09-24 35.61 35.61 34.59 35.20 0.2M
2024-09-23 34.72 35.80 34.38 35.60 0.3M
2024-09-20 33.82 34.52 33.41 34.42 0.1M
2024-09-19 34.24 34.30 33.25 33.99 0.1M
2024-09-18 33.05 34.23 32.79 33.01 0.2M
2024-09-17 32.98 33.22 32.28 32.90 0.1M
2024-09-16 33.13 33.74 32.15 33.20 0.1M
2024-09-13 31.73 33.22 31.72 32.80 0.2M
2024-09-12 30.70 32.08 30.70 31.99 0.2M
2024-09-11 30.46 30.87 28.77 30.76 0.2M
2024-09-10 31.59 31.59 30.23 30.81 0.1M
2024-09-09 30.32 31.55 30.32 31.26 0.2M
2024-09-06 30.92 31.38 29.17 29.33 0.2M
2024-09-05 31.70 31.93 30.22 30.88 0.1M
2024-09-04 30.95 32.11 30.81 31.80 0.1M
2024-09-03 34.09 34.45 30.83 31.13 0.4M
2024-08-30 34.34 34.80 33.55 34.71 0.2M
2024-08-29 33.50 34.98 33.35 34.16 0.2M
2024-08-28 32.80 33.88 32.69 33.16 0.2M
2024-08-27 32.28 32.84 31.68 32.77 0.1M
2024-08-26 32.87 33.21 32.27 32.56 0.1M
2024-08-23 32.51 33.27 32.26 32.87 0.2M
2024-08-22 32.36 32.68 31.96 32.25 0.1M
2024-08-21 32.09 32.34 31.75 32.27 0.2M
2024-08-20 32.46 32.47 31.47 31.92 0.2M
2024-08-19 32.41 32.69 32.15 32.69 0.2M
2024-08-16 31.95 32.50 31.95 32.33 0.1M
2024-08-15 31.41 31.98 31.08 31.94 0.2M
2024-08-14 30.46 30.95 30.37 30.73 0.2M
2024-08-13 30.11 30.53 29.43 30.51 0.3M
2024-08-12 30.22 30.36 29.55 29.92 0.2M
2024-08-09 29.84 30.10 29.24 30.02 0.2M
2024-08-08 28.06 29.77 28.06 29.64 0.2M
2024-08-07 28.22 29.38 27.62 27.70 0.3M
2024-08-06 27.40 28.51 27.21 27.33 0.4M
2024-08-05 25.75 27.39 25.60 26.90 0.5M
2024-08-02 29.97 29.97 27.37 28.21 0.4M
2024-08-01 32.60 32.94 30.36 31.03 0.4M
2024-07-31 32.17 33.18 31.37 32.31 0.3M
2024-07-30 30.99 31.90 30.85 31.28 0.3M
2024-07-29 31.15 31.15 30.18 30.67 0.1M
2024-07-26 30.56 31.64 30.21 30.74 0.3M
2024-07-25 28.60 31.13 28.60 29.93 0.6M
2024-07-24 29.54 29.85 27.53 27.70 0.3M
2024-07-23 28.13 30.39 28.13 29.91 0.7M
2024-07-22 26.91 27.70 26.79 27.70 0.1M
2024-07-19 27.19 27.19 26.39 26.62 0.1M
2024-07-18 27.69 28.31 26.97 27.21 0.2M
2024-07-17 28.47 29.02 27.69 27.75 0.2M
2024-07-16 27.00 28.91 26.94 28.80 0.3M
2024-07-15 26.89 27.10 26.59 26.77 0.1M
2024-07-12 26.97 27.03 26.29 26.37 0.1M
2024-07-11 26.65 27.03 26.49 26.70 0.1M
2024-07-10 26.31 26.73 26.20 26.67 0.1M
2024-07-09 26.47 26.77 26.13 26.21 0.1M
2024-07-08 26.13 26.93 26.13 26.51 0.2M
2024-07-05 26.41 26.41 25.42 25.98 0.1M
2024-07-03 26.22 26.57 26.10 26.42 0.1M
2024-07-02 25.32 26.09 25.29 26.06 0.1M
2024-07-01 26.22 26.77 25.17 25.55 0.2M
2024-06-28 26.46 26.78 25.41 25.83 0.2M
2024-06-27 26.26 26.26 25.95 26.25 0.1M
2024-06-26 25.87 26.27 25.45 26.21 0.1M
2024-06-25 26.15 26.49 26.00 26.05 0.3M
2024-06-24 27.40 28.22 26.52 26.73 0.2M
2024-06-21 27.30 27.44 26.62 27.44 0.1M
2024-06-20 26.89 27.48 26.82 27.25 0.1M
2024-06-18 26.86 27.09 26.57 27.09 0.1M
2024-06-17 25.95 26.92 25.86 26.92 0.1M
2024-06-14 26.61 26.66 25.55 26.23 0.2M
2024-06-13 27.70 27.72 26.80 27.16 0.2M
2024-06-12 28.11 28.14 27.64 27.85 0.1M
2024-06-11 28.15 28.15 27.37 27.74 0.1M
2024-06-10 28.56 28.73 28.31 28.48 0.1M
2024-06-07 28.61 29.25 28.61 28.64 0.1M
2024-06-06 29.25 29.25 28.75 28.93 0.1M
2024-06-05 28.88 29.35 28.33 29.30 0.1M
2024-06-04 28.76 29.01 28.19 28.93 0.1M
2024-06-03 28.75 29.28 28.63 28.84 0.1M
2024-05-31 27.20 28.56 27.19 28.56 0.2M
2024-05-30 26.73 27.28 26.70 27.19 0.1M
2024-05-29 27.01 27.33 26.41 26.48 0.1M
2024-05-28 28.40 28.40 27.31 27.52 0.1M
2024-05-24 27.81 28.28 27.57 28.28 0.1M
2024-05-23 29.09 29.14 27.36 27.47 0.3M
2024-05-22 28.95 29.21 28.59 29.12 0.1M
2024-05-21 28.83 29.16 28.75 29.01 0.1M
2024-05-20 28.53 29.06 28.42 28.87 0.1M
2024-05-17 27.90 28.36 27.79 28.36 0.1M
2024-05-16 27.68 28.37 27.68 28.02 0.1M
2024-05-15 28.01 28.02 27.56 27.74 0.1M
2024-05-14 27.83 28.07 27.67 27.85 0.1M
2024-05-13 28.32 28.64 27.66 27.72 0.1M
2024-05-10 28.63 28.64 28.06 28.14 0.1M
2024-05-09 27.60 28.39 27.58 28.39 0.2M
2024-05-08 27.13 27.72 27.08 27.62 0.1M
2024-05-07 26.96 27.23 26.80 27.23 0.1M
2024-05-06 27.06 27.51 26.81 27.27 0.2M
2024-05-03 26.70 26.89 26.17 26.64 0.2M
2024-05-02 25.80 26.41 25.58 26.41 0.2M
2024-05-01 25.00 26.01 24.91 25.28 0.2M
2024-04-30 25.81 26.15 25.11 25.14 0.1M
2024-04-29 25.20 25.90 25.11 25.90 0.2M
2024-04-26 24.71 25.22 24.59 24.98 0.2M
2024-04-25 23.71 24.81 23.47 24.69 0.3M
2024-04-24 25.50 25.70 24.06 24.42 0.3M
2024-04-23 24.78 25.42 24.62 24.94 0.3M
2024-04-22 24.52 24.98 24.25 24.45 0.4M
2024-04-19 24.12 24.59 24.07 24.19 0.3M
2024-04-18 23.84 24.65 23.83 23.87 0.3M
2024-04-17 24.41 24.47 23.46 23.93 0.3M
2024-04-16 23.73 24.37 23.70 24.04 0.2M
2024-04-15 25.08 25.09 23.61 23.70 0.4M
2024-04-12 24.91 25.30 23.86 24.07 0.3M
2024-04-11 25.00 25.26 24.18 24.94 0.3M
2024-04-10 24.37 25.03 24.15 24.95 0.3M
2024-04-09 25.89 26.14 24.84 25.24 0.5M
2024-04-08 26.38 26.62 26.07 26.17 0.2M
2024-04-05 25.70 26.28 25.60 26.25 0.2M
2024-04-04 25.81 26.14 25.37 25.60 0.4M
2024-04-03 25.51 25.80 25.15 25.30 0.2M
2024-04-02 25.83 25.86 25.54 25.70 0.1M
2024-04-01 26.76 26.83 25.92 26.05 0.3M
2024-03-28 26.73 26.91 26.61 26.65 0.1M
2024-03-27 26.00 26.65 25.92 26.63 0.2M
2024-03-26 25.86 25.94 25.59 25.65 0.1M
2024-03-25 26.29 26.41 25.70 25.79 0.1M
2024-03-22 25.52 25.95 25.52 25.73 0.1M
2024-03-21 25.76 25.89 25.39 25.45 0.1M
2024-03-20 24.38 25.49 24.38 25.37 0.2M
2024-03-19 24.09 24.51 24.06 24.50 0.1M
2024-03-18 24.05 24.15 23.60 23.96 0.1M
2024-03-15 23.50 24.23 23.50 24.08 0.2M
2024-03-14 24.09 24.40 23.40 23.75 0.2M
2024-03-13 23.76 24.15 23.64 23.92 0.1M
2024-03-12 24.16 24.16 23.42 23.89 0.2M
2024-03-11 25.03 25.03 24.13 24.46 0.2M
2024-03-08 25.65 25.91 24.92 25.19 0.2M
2024-03-07 25.65 25.85 25.39 25.64 0.1M
2024-03-06 25.23 25.70 25.09 25.50 0.2M
2024-03-05 25.10 25.70 24.75 25.01 0.2M
2024-03-04 24.58 25.23 24.55 25.08 0.3M
2024-03-01 24.49 24.66 24.11 24.54 0.3M
2024-02-29 24.80 24.87 24.14 24.50 0.2M
2024-02-28 23.73 24.98 23.68 24.68 0.3M
2024-02-27 23.67 23.77 23.35 23.77 0.1M
2024-02-26 23.88 24.06 23.65 23.66 0.1M
2024-02-23 23.56 23.92 23.39 23.79 0.1M
2024-02-22 23.44 23.67 23.12 23.57 0.1M
2024-02-21 23.24 23.46 22.98 23.30 0.1M
2024-02-20 23.26 23.74 23.08 23.26 0.1M
2024-02-16 23.68 23.83 23.32 23.39 0.1M
2024-02-15 23.41 23.86 23.33 23.73 0.2M
2024-02-14 23.00 23.29 22.78 23.26 0.3M
2024-02-13 22.57 22.83 22.03 22.55 0.3M
2024-02-12 22.94 23.37 22.88 23.08 0.2M
2024-02-09 22.91 23.06 22.66 22.91 0.2M
2024-02-08 23.25 23.32 22.61 22.84 0.2M
2024-02-07 22.78 23.41 22.71 23.15 0.3M
2024-02-06 22.09 22.77 21.89 22.63 0.2M
2024-02-05 21.94 22.33 21.43 22.16 0.3M
2024-02-02 22.24 22.65 21.91 22.39 0.2M
2024-02-01 22.36 22.49 21.56 22.49 0.3M
2024-01-31 21.92 22.57 21.81 21.94 0.3M
2024-01-30 21.75 21.77 21.39 21.63 0.1M
2024-01-29 21.76 21.86 21.40 21.78 0.2M
2024-01-26 21.61 22.03 21.34 21.63 0.2M
2024-01-25 21.71 21.75 20.82 21.43 0.4M
2024-01-24 22.06 22.58 21.90 21.99 0.3M
2024-01-23 22.26 22.89 21.72 21.88 0.4M
2024-01-22 21.65 21.96 21.51 21.77 0.3M
2024-01-19 21.42 21.60 20.94 21.53 0.2M
2024-01-18 20.60 21.32 20.34 21.30 0.3M
2024-01-17 20.13 20.91 20.10 20.31 0.2M
2024-01-16 21.45 21.45 20.07 20.29 0.5M
2024-01-12 21.74 21.98 21.59 21.95 0.2M
2024-01-11 22.01 22.04 21.13 21.50 0.3M
2024-01-10 21.77 22.20 21.75 21.98 0.2M
2024-01-09 21.58 21.65 21.15 21.55 0.4M
2024-01-08 21.49 22.20 21.04 22.06 0.5M
2024-01-05 22.79 23.03 22.50 22.81 0.2M
2024-01-04 23.03 23.58 22.77 22.80 0.2M
2024-01-03 23.48 23.96 22.73 22.77 0.4M
2024-01-02 24.05 24.60 23.58 23.76 0.3M