Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	85.00	87.45	82.91	87.45	438,760	+1.77(+2.07%)
Jan 13, 2026	87.66	87.77	84.80	85.68	509,256	+1.06(+1.25%)
Jan 12, 2026	81.78	84.66	81.51	84.62	575,667	+3.75(+4.64%)
Jan 09, 2026	76.78	81.19	76.72	80.87	419,165	+5.52(+7.33%)
Jan 08, 2026	80.65	83.98	73.25	75.35	740,345	+0.75(+1.01%)
Jan 07, 2026	79.47	80.69	74.33	74.60	585,780	-3.91(-4.98%)
Jan 06, 2026	75.21	79.03	74.49	78.51	359,879	+3.84(+5.14%)
Jan 05, 2026	71.68	75.25	71.68	74.67	436,443	+4.31(+6.13%)
Jan 02, 2026	64.59	70.36	63.00	70.36	241,957	+6.48(+10.14%)
Dec 31, 2025	66.06	66.06	63.88	63.88	81,673	-1.69(-2.58%)
Dec 30, 2025	66.69	66.69	65.45	65.57	94,006	-0.49(-0.74%)
Dec 29, 2025	66.68	67.16	65.99	66.06	150,811	-1.06(-1.58%)
Dec 26, 2025	69.08	69.10	66.88	67.12	135,638	-2.31(-3.33%)
Dec 24, 2025	68.73	69.64	68.63	69.43	71,477	+0.67(+0.97%)
Dec 23, 2025	68.31	69.86	68.00	68.76	163,454	+0.29(+0.42%)
Dec 22, 2025	65.17	68.75	64.55	68.47	270,293	+4.74(+7.44%)
Dec 19, 2025	59.31	64.24	59.31	63.73	235,201	+4.77(+8.09%)
Dec 18, 2025	57.93	59.87	57.71	58.96	153,943	+2.81(+5.00%)
Dec 17, 2025	58.24	59.63	55.85	56.15	224,995	-2.61(-4.44%)
Dec 16, 2025	59.16	60.23	57.84	58.76	186,986	-1.53(-2.54%)
Dec 15, 2025	60.83	61.82	59.71	60.29	150,492	+0.29(+0.48%)
Dec 12, 2025	59.88	61.71	59.06	60.00	229,306	+0.84(+1.42%)
Dec 11, 2025	55.77	59.60	55.23	59.16	150,331	+3.07(+5.47%)
Dec 10, 2025	54.50	57.16	53.67	56.09	293,662	+1.76(+3.24%)
Dec 09, 2025	55.39	57.30	54.23	54.33	120,656	-1.52(-2.71%)
Dec 08, 2025	54.80	55.96	54.21	55.85	136,929	+1.55(+2.86%)
Dec 05, 2025	56.26	56.26	52.92	54.29	234,010	-1.93(-3.44%)
Dec 04, 2025	54.16	56.55	53.76	56.23	121,543	+2.47(+4.59%)
Dec 03, 2025	53.59	53.79	52.06	53.76	124,827	+0.26(+0.49%)
Dec 02, 2025	53.41	54.03	52.96	53.50	138,616	+1.45(+2.79%)
Dec 01, 2025	55.61	55.61	51.85	52.04	191,616	-4.65(-8.19%)
Nov 28, 2025	55.94	56.77	55.58	56.69	43,159	+1.07(+1.92%)
Nov 26, 2025	55.30	56.61	55.05	55.62	110,577	+0.98(+1.79%)
Nov 25, 2025	53.27	55.03	51.35	54.64	118,828	+1.35(+2.54%)
Nov 24, 2025	51.90	53.43	50.79	53.29	130,787	+1.85(+3.60%)
Nov 21, 2025	52.16	52.28	49.40	51.44	231,817	-0.61(-1.17%)
Nov 20, 2025	57.96	58.83	51.82	52.04	203,534	-3.45(-6.21%)
Nov 19, 2025	54.89	56.00	53.99	55.49	140,081	+0.33(+0.59%)
Nov 18, 2025	55.39	56.94	53.82	55.16	186,198	-0.99(-1.76%)
Nov 17, 2025	58.20	58.40	55.03	56.15	118,350	-1.66(-2.87%)
Nov 14, 2025	55.65	58.54	54.36	57.81	214,685	+0.64(+1.11%)
Nov 13, 2025	61.02	61.53	56.71	57.18	262,725	-3.96(-6.47%)
Nov 12, 2025	62.33	62.93	60.26	61.13	102,548	-1.02(-1.64%)
Nov 11, 2025	62.80	62.80	60.93	62.15	99,316	-0.28(-0.45%)
Nov 10, 2025	61.92	63.00	60.67	62.43	195,086	+1.64(+2.70%)
Nov 07, 2025	58.41	61.16	56.58	60.79	287,301	+1.14(+1.92%)
Nov 06, 2025	61.03	61.62	59.41	59.65	208,863	-1.71(-2.78%)
Nov 05, 2025	61.04	62.51	60.52	61.35	279,273	-1.98(-3.12%)
Nov 04, 2025	63.97	65.18	62.32	63.33	202,680	-2.99(-4.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

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

Historical Prices