Direxion Dly Aerospace&Def Bl 3X ShsETF (DFEN)
31.68
+0.12
(+0.38%)
USD |
NYSEARCA |
Nov 04, 16:00
31.68
0.00 (0.00%)
After-Hours: 04:29
DFEN Price: 31.68 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 31.72 | 32.22 | 31.41 | 31.68 | 172159.0 |
| Nov 01, 2024 | 32.05 | 32.61 | 31.50 | 31.56 | 200864.0 |
| Oct 31, 2024 | 32.75 | 32.87 | 31.39 | 31.48 | 483776.0 |
| Oct 30, 2024 | 33.30 | 34.21 | 33.10 | 33.44 | 171638.0 |
| Oct 29, 2024 | 34.15 | 34.15 | 33.43 | 33.57 | 442499.0 |
| Oct 28, 2024 | 35.25 | 35.40 | 34.40 | 34.41 | 270521.0 |
| Oct 25, 2024 | 35.66 | 35.99 | 34.76 | 35.15 | 201854.0 |
| Oct 24, 2024 | 35.60 | 36.02 | 34.86 | 34.88 | 380764.0 |
| Oct 23, 2024 | 36.02 | 36.85 | 35.73 | 36.10 | 464821.0 |
| Oct 22, 2024 | 38.53 | 38.63 | 35.25 | 35.84 | 696357.0 |
| Oct 21, 2024 | 39.63 | 40.04 | 38.78 | 39.67 | 337575.0 |
| Oct 18, 2024 | 39.37 | 39.63 | 38.69 | 39.16 | 148040.0 |
| Oct 17, 2024 | 39.29 | 39.69 | 38.93 | 39.20 | 116507.0 |
| Oct 16, 2024 | 37.99 | 39.10 | 37.80 | 39.07 | 178555.0 |
| Oct 15, 2024 | 38.83 | 39.00 | 37.56 | 37.80 | 208544.0 |
| Oct 14, 2024 | 37.72 | 38.51 | 37.59 | 38.49 | 209384.0 |
| Oct 11, 2024 | 36.23 | 37.78 | 36.23 | 37.78 | 169025.0 |
| Oct 10, 2024 | 36.73 | 36.73 | 35.61 | 36.00 | 203963.0 |
| Oct 09, 2024 | 36.45 | 37.31 | 36.09 | 37.14 | 135783.0 |
| Oct 08, 2024 | 37.13 | 37.38 | 36.58 | 36.76 | 210800.0 |
| Oct 07, 2024 | 36.96 | 37.42 | 36.26 | 36.75 | 212997.0 |
| Oct 04, 2024 | 36.80 | 37.09 | 35.96 | 37.08 | 214953.0 |
| Oct 03, 2024 | 36.90 | 36.99 | 35.88 | 36.08 | 269149.0 |
| Oct 02, 2024 | 37.30 | 37.54 | 36.40 | 36.90 | 415152.0 |
| Oct 01, 2024 | 35.30 | 37.43 | 34.58 | 36.84 | 761737.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.17
Minimum
Mar 23 2020
71.43
Maximum
Feb 12 2020
22.61
Average
20.20
Median