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

Last Price80.87

Change+5.52 (7.33%)

NYSE · Last Trade: Jan 11th, 12:25 PM EST

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

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	76.78	81.19	76.72	80.87	419,165	80.87
1/08/2026	80.65	83.98	73.25	75.35	740,345	75.35
1/07/2026	79.47	80.69	74.33	74.60	585,780	74.60
1/06/2026	75.21	79.03	74.49	78.51	359,879	78.51
1/05/2026	71.68	75.25	71.68	74.67	436,443	74.67
1/02/2026	64.59	70.36	63.00	70.36	241,957	70.36
12/31/2025	66.06	66.06	63.88	63.88	81,673	63.88
12/30/2025	66.69	66.69	65.45	65.57	94,006	65.57
12/29/2025	66.68	67.16	65.99	66.06	150,811	66.06
12/26/2025	69.08	69.10	66.88	67.12	135,638	67.12
12/24/2025	68.73	69.64	68.63	69.43	71,477	69.43
12/23/2025	68.31	69.86	68.00	68.76	163,454	68.76
12/22/2025	65.17	68.75	64.55	68.47	270,293	68.47
12/19/2025	59.31	64.24	59.31	63.73	235,201	63.73
12/18/2025	57.93	59.87	57.71	58.96	153,943	58.96
12/17/2025	58.24	59.63	55.85	56.15	224,995	56.15
12/16/2025	59.16	60.23	57.84	58.76	186,986	58.76
12/15/2025	60.83	61.82	59.71	60.29	150,492	60.29
12/12/2025	59.88	61.71	59.06	60.00	229,306	60.00
12/11/2025	55.77	59.60	55.23	59.16	150,331	59.16
12/10/2025	54.50	57.16	53.67	56.09	293,662	56.09
12/09/2025	61.05	63.15	59.77	59.88	109,473	54.33
12/08/2025	60.40	61.68	59.75	61.55	124,238	55.85
12/05/2025	62.01	62.01	58.33	59.84	212,321	54.29
12/04/2025	59.69	62.33	59.25	61.97	110,278	56.23
12/03/2025	59.06	59.29	57.38	59.25	113,258	53.76
12/02/2025	58.87	59.55	58.37	58.96	125,769	53.50
12/01/2025	61.29	61.29	57.15	57.36	173,856	52.04
11/28/2025	61.65	62.57	61.26	62.48	39,159	56.69
11/26/2025	60.95	62.39	60.67	61.30	100,329	55.62
11/25/2025	58.71	60.65	56.60	60.22	107,815	54.64
11/24/2025	57.20	58.89	55.97	58.73	118,665	53.29
11/21/2025	57.49	57.62	54.45	56.69	210,331	51.44
11/20/2025	63.88	64.84	57.12	57.36	184,670	52.04
11/19/2025	60.50	61.72	59.50	61.16	127,098	55.49
11/18/2025	61.05	62.76	59.32	60.80	168,941	55.16
11/17/2025	64.15	64.37	60.65	61.89	107,381	56.15
11/14/2025	61.33	64.52	59.91	63.72	194,787	57.81
11/13/2025	67.25	67.82	62.50	63.02	238,375	57.18
11/12/2025	68.70	69.36	66.42	67.38	93,044	61.13
11/11/2025	69.22	69.22	67.15	68.50	90,111	62.15
11/10/2025	68.25	69.43	66.87	68.81	177,005	62.43
11/07/2025	64.38	67.41	62.36	67.00	260,673	60.79
11/06/2025	67.26	67.92	65.48	65.74	189,505	59.65
11/05/2025	67.27	68.90	66.70	67.62	253,389	61.35
11/04/2025	70.50	71.84	68.69	69.80	183,895	63.33
11/03/2025	73.87	73.99	71.35	73.09	141,841	66.32
10/31/2025	73.54	74.68	72.20	73.94	101,676	67.09
10/30/2025	74.71	77.40	73.25	73.44	146,423	66.63
10/29/2025	75.64	77.14	74.08	75.81	176,219	68.78
10/28/2025	77.83	79.38	75.89	76.01	210,027	68.97
10/27/2025	76.93	77.35	75.65	77.21	173,530	70.05
10/24/2025	76.07	76.59	74.41	75.21	195,956	68.24
10/23/2025	69.40	74.12	69.40	74.11	278,715	67.24
10/22/2025	71.93	72.50	67.33	68.85	268,223	62.47
10/21/2025	70.85	73.77	70.33	71.91	315,358	65.25
10/20/2025	66.69	68.87	66.69	68.36	187,835	62.02
10/17/2025	64.29	65.50	63.18	64.96	162,621	58.94
10/16/2025	67.13	67.90	64.32	65.19	204,233	59.15
10/15/2025	70.91	71.98	64.60	66.59	382,867	60.42
10/14/2025	66.34	71.17	65.16	69.55	305,069	63.10
10/13/2025	66.81	68.54	66.24	68.08	281,627	61.77