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
2025-09-26 64.77 66.82 64.46 65.39 0.2M
2025-09-25 63.01 64.10 61.52 62.96 0.2M
2025-09-24 66.64 66.90 63.49 63.71 0.2M
2025-09-23 64.66 66.70 64.64 66.11 0.2M
2025-09-22 63.19 64.54 62.33 64.38 0.1M
2025-09-19 63.85 64.19 61.81 63.59 0.1M
2025-09-18 61.35 63.40 60.34 63.27 0.2M
2025-09-17 62.22 62.62 59.60 60.73 0.2M
2025-09-16 61.97 63.31 61.27 62.18 0.3M
2025-09-15 59.73 61.73 59.48 61.40 0.2M
2025-09-12 60.10 60.56 59.24 59.38 0.1M
2025-09-11 59.43 61.44 59.02 59.93 0.3M
2025-09-10 56.68 59.06 56.68 59.04 0.3M
2025-09-09 57.43 57.54 55.27 56.72 0.3M
2025-09-08 58.42 59.29 57.56 57.96 0.2M
2025-09-05 59.23 59.65 55.25 58.42 0.3M
2025-09-04 58.17 58.96 56.96 58.73 0.2M
2025-09-03 58.94 58.94 56.71 57.38 0.1M
2025-09-02 57.32 59.00 56.05 58.75 0.2M
2025-08-29 60.64 60.64 57.93 58.86 0.2M
2025-08-28 59.90 60.52 59.20 60.47 0.1M
2025-08-27 60.42 60.77 59.30 59.54 0.2M
2025-08-26 56.92 60.39 56.92 60.28 0.4M
2025-08-25 56.88 58.45 56.30 56.36 0.2M
2025-08-22 56.69 58.35 56.63 56.73 0.2M
2025-08-21 55.58 57.03 55.19 56.05 0.1M
2025-08-20 54.35 55.95 53.30 55.40 0.2M
2025-08-19 56.76 56.76 54.12 54.51 0.3M
2025-08-18 56.34 57.30 55.99 57.09 0.2M
2025-08-15 57.15 57.15 55.19 56.34 0.2M
2025-08-14 57.66 58.63 56.90 57.13 0.2M
2025-08-13 59.90 60.20 55.21 57.80 0.5M
2025-08-12 58.05 59.20 57.26 59.05 0.2M
2025-08-11 57.71 58.23 56.15 57.48 0.1M
2025-08-08 58.83 59.67 57.28 57.62 0.2M
2025-08-07 58.88 58.88 56.27 58.11 0.3M
2025-08-06 59.10 59.69 57.49 58.64 0.2M
2025-08-05 59.62 60.68 57.44 58.81 0.4M
2025-08-04 57.78 59.40 57.38 59.10 0.3M
2025-08-01 55.80 57.63 53.10 57.15 0.4M
2025-07-31 59.02 59.20 57.02 57.99 0.3M
2025-07-30 58.96 60.20 58.32 59.89 0.2M
2025-07-29 60.47 61.00 58.07 58.50 0.3M
2025-07-28 60.39 60.62 58.20 59.33 0.3M
2025-07-25 58.52 59.88 57.49 59.53 0.2M
2025-07-24 58.41 59.99 58.11 58.23 0.2M
2025-07-23 55.85 58.59 55.65 58.41 0.4M
2025-07-22 54.58 55.51 52.56 54.51 0.8M
2025-07-21 58.11 58.71 56.50 56.59 0.3M
2025-07-18 58.33 59.42 57.13 57.90 0.2M
2025-07-17 57.63 58.65 56.60 57.70 0.4M
2025-07-16 55.95 56.75 54.19 56.61 0.2M
2025-07-15 56.21 56.45 54.89 55.51 0.3M
2025-07-14 53.14 55.99 52.96 55.98 0.4M
2025-07-11 51.51 52.87 51.51 52.63 0.2M
2025-07-10 52.24 52.40 50.00 51.71 0.2M
2025-07-09 51.31 52.17 50.39 51.98 0.2M
2025-07-08 51.14 51.54 48.40 50.35 0.3M
2025-07-07 50.82 51.64 50.25 51.26 0.3M
2025-07-03 49.17 50.65 48.92 50.35 0.2M
2025-07-02 48.70 49.21 47.78 48.63 0.2M
2025-07-01 51.35 51.56 47.97 48.90 0.5M
2025-06-30 51.83 52.05 51.03 51.88 0.2M
2025-06-27 49.22 51.73 48.72 51.10 0.5M
2025-06-26 47.37 49.60 47.33 48.67 0.3M
2025-06-25 47.33 47.56 46.49 46.67 0.2M
2025-06-24 47.73 47.73 45.47 46.60 0.6M
2025-06-23 46.06 47.78 45.33 47.68 0.7M
2025-06-20 45.05 46.24 43.61 45.54 0.3M
2025-06-18 45.52 46.41 44.12 44.47 0.4M
2025-06-17 44.89 46.00 44.30 45.44 0.4M
2025-06-16 46.30 46.57 44.64 44.86 0.4M
2025-06-13 45.03 46.37 44.12 45.60 0.5M
2025-06-12 43.95 45.50 43.71 45.09 0.2M
2025-06-11 44.84 45.97 42.13 45.97 0.3M
2025-06-10 47.50 47.50 44.15 44.85 0.4M
2025-06-09 47.74 48.01 45.96 47.75 0.2M
2025-06-06 46.49 47.44 46.31 46.94 0.2M
2025-06-05 46.24 46.24 45.15 45.82 0.2M
2025-06-04 45.59 46.42 45.31 45.75 0.2M
2025-06-03 44.26 45.68 43.80 45.17 0.2M
2025-06-02 43.60 44.30 42.71 44.30 0.2M
2025-05-30 42.64 43.82 41.74 43.54 0.2M
2025-05-29 42.44 43.18 41.89 42.81 0.1M
2025-05-28 42.51 43.21 42.06 42.41 0.2M
2025-05-27 40.78 42.19 40.60 42.19 0.2M
2025-05-23 37.72 39.52 37.55 39.29 0.1M
2025-05-22 38.80 39.43 38.20 38.67 0.1M
2025-05-21 41.09 41.32 38.88 39.15 0.2M
2025-05-20 40.47 41.35 40.40 41.01 0.2M
2025-05-19 39.00 41.01 39.00 40.95 0.2M
2025-05-16 39.24 40.11 38.73 40.11 0.2M
2025-05-15 37.23 39.33 37.23 39.21 0.2M
2025-05-14 36.93 37.09 35.89 36.81 0.1M
2025-05-13 36.02 37.51 36.02 36.71 0.2M
2025-05-12 36.51 36.51 33.74 35.87 0.3M
2025-05-09 35.00 35.00 33.20 34.38 0.1M
2025-05-08 33.49 35.55 33.46 34.52 0.3M
2025-05-07 32.60 33.07 32.21 32.62 0.1M
2025-05-06 32.14 32.80 31.58 32.47 0.1M
2025-05-05 32.88 33.78 32.68 33.30 0.1M
2025-05-02 33.00 33.99 32.31 33.30 0.4M
2025-05-01 31.15 32.21 30.79 31.71 0.1M
2025-04-30 29.59 30.89 28.74 30.63 0.1M
2025-04-29 29.94 30.65 29.94 30.46 0.1M
2025-04-28 30.15 30.70 29.25 30.07 0.1M
2025-04-25 28.72 29.55 28.50 29.50 0.1M
2025-04-24 27.04 28.57 26.75 28.46 0.1M
2025-04-23 27.14 28.25 26.64 27.03 0.2M
2025-04-22 24.81 25.11 23.60 24.94 0.2M
2025-04-21 26.09 26.24 24.23 25.12 0.2M
2025-04-17 26.95 27.49 26.21 26.86 0.1M
2025-04-16 26.98 27.74 26.29 26.85 0.1M
2025-04-15 27.05 28.06 26.87 27.22 0.1M
2025-04-14 27.73 28.06 26.95 27.61 0.2M
2025-04-11 25.29 27.09 24.56 26.58 0.2M
2025-04-10 25.39 26.61 23.24 25.72 0.3M
2025-04-09 20.69 27.54 20.47 27.04 0.7M
2025-04-08 23.68 23.84 20.42 21.38 0.5M
2025-04-07 18.41 22.47 17.64 20.54 0.5M
2025-04-04 24.71 25.14 20.24 20.40 0.8M
2025-04-03 28.77 30.20 27.31 27.44 0.3M
2025-04-02 30.13 32.22 30.13 31.67 0.1M
2025-04-01 30.34 31.78 29.80 31.34 0.1M
2025-03-31 29.76 31.22 29.20 30.70 0.2M
2025-03-28 32.41 32.62 30.62 30.79 0.1M
2025-03-27 33.20 33.78 32.24 32.74 0.1M
2025-03-26 34.83 35.20 33.01 33.19 0.2M
2025-03-25 34.05 34.97 33.86 34.82 0.2M
2025-03-24 32.83 34.07 32.83 33.92 0.2M
2025-03-21 31.89 32.12 31.22 31.80 0.1M
2025-03-20 32.50 32.92 31.99 32.20 0.1M
2025-03-19 31.48 33.25 31.34 32.96 0.2M
2025-03-18 30.82 30.93 29.95 30.74 0.1M
2025-03-17 29.73 31.48 29.73 31.08 0.2M
2025-03-14 29.06 29.95 28.79 29.81 0.1M
2025-03-13 28.70 29.13 27.93 28.50 0.1M
2025-03-12 28.91 29.19 27.72 28.66 0.1M
2025-03-11 27.71 28.75 26.84 28.08 0.1M
2025-03-10 27.67 28.94 27.13 27.94 0.2M
2025-03-07 28.40 29.13 27.13 28.91 0.2M
2025-03-06 29.60 29.81 28.22 28.83 0.2M
2025-03-05 29.09 31.08 28.95 30.68 0.2M
2025-03-04 30.20 30.60 28.10 28.85 0.3M
2025-03-03 32.90 33.53 30.60 31.12 0.2M
2025-02-28 30.71 32.31 30.65 32.27 0.1M
2025-02-27 30.82 31.74 30.35 30.72 0.2M
2025-02-26 30.60 31.20 29.84 30.17 0.1M
2025-02-25 29.25 30.11 28.53 29.68 0.2M
2025-02-24 29.67 30.05 28.66 29.21 0.2M
2025-02-21 31.38 31.50 28.57 29.03 0.3M
2025-02-20 31.93 31.93 30.20 31.25 0.3M
2025-02-19 32.36 33.08 31.96 32.23 0.2M
2025-02-18 32.58 33.24 32.23 32.39 0.2M
2025-02-14 32.65 32.65 31.09 31.69 0.3M
2025-02-13 33.82 33.82 32.47 32.72 0.3M
2025-02-12 33.28 34.16 33.02 33.58 0.1M
2025-02-11 33.85 34.30 33.19 34.27 0.2M
2025-02-10 34.08 34.10 33.40 34.05 0.1M
2025-02-07 34.23 34.60 33.43 33.60 0.2M
2025-02-06 34.32 34.44 32.81 34.03 0.1M
2025-02-05 33.89 34.36 33.33 34.22 0.1M
2025-02-04 33.66 34.20 32.91 33.27 0.1M
2025-02-03 32.42 34.32 32.21 33.82 0.2M
2025-01-31 34.50 35.04 33.67 33.83 0.2M
2025-01-30 32.47 34.32 32.47 34.22 0.2M
2025-01-29 32.79 33.57 31.85 32.24 0.1M
2025-01-28 34.12 34.53 32.50 32.76 0.2M
2025-01-27 33.34 33.70 32.29 32.83 0.2M
2025-01-24 34.88 35.04 33.82 33.94 0.2M
2025-01-23 35.00 35.94 34.10 35.19 0.3M
2025-01-22 34.00 34.07 32.81 33.40 0.3M
2025-01-21 32.18 34.23 32.16 33.99 0.4M
2025-01-17 30.63 31.30 30.35 30.97 0.3M
2025-01-16 29.61 30.40 29.61 30.25 0.2M
2025-01-15 30.00 30.12 29.15 29.44 0.2M
2025-01-14 28.46 29.03 27.92 28.94 0.2M
2025-01-13 26.61 27.93 26.47 27.89 0.1M
2025-01-10 27.33 27.71 26.70 27.22 0.1M
2025-01-08 27.03 27.92 26.57 27.85 0.2M
2025-01-07 27.35 27.70 26.88 27.18 0.1M
2025-01-06 28.49 28.49 27.03 27.25 0.2M
2025-01-03 27.39 28.28 27.35 28.02 0.1M
2025-01-02 28.08 28.22 26.75 27.23 0.2M