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

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	49.17	50.65	48.92	50.35	178,383	50.35
7/02/2025	48.70	49.21	47.78	48.63	210,664	48.63
7/01/2025	51.35	51.56	47.97	48.90	481,974	48.90
6/30/2025	51.83	52.05	51.03	51.88	245,646	51.88
6/27/2025	49.22	51.73	48.72	51.10	451,512	51.10
6/26/2025	47.37	49.60	47.33	48.67	329,320	48.67
6/25/2025	47.33	47.56	46.49	46.67	189,749	46.67
6/24/2025	47.73	47.73	45.47	46.60	602,455	46.60
6/23/2025	46.06	47.78	45.33	47.68	689,510	47.62
6/20/2025	45.05	46.24	43.61	45.54	320,504	45.49
6/18/2025	45.52	46.41	44.12	44.47	368,049	44.42
6/17/2025	44.89	46.00	44.30	45.44	367,670	45.39
6/16/2025	46.30	46.57	44.64	44.86	420,108	44.81
6/13/2025	45.03	46.37	44.12	45.60	461,810	45.55
6/12/2025	43.95	45.50	43.71	45.09	241,145	45.04
6/11/2025	44.84	45.97	42.13	45.97	291,140	45.91
6/10/2025	47.50	47.50	44.15	44.85	350,928	44.80
6/09/2025	47.74	48.01	45.96	47.75	228,705	47.69
6/06/2025	46.49	47.44	46.31	46.94	209,861	46.88
6/05/2025	46.24	46.24	45.15	45.82	158,672	45.77
6/04/2025	45.59	46.42	45.30	45.75	178,162	45.70
6/03/2025	44.26	45.68	43.80	45.17	169,842	45.12
6/02/2025	43.60	44.30	42.71	44.30	228,002	44.25
5/30/2025	42.64	43.82	41.74	43.54	151,034	43.49
5/29/2025	42.44	43.18	41.89	42.81	126,832	42.76
5/28/2025	42.51	43.21	42.06	42.41	236,051	42.36
5/27/2025	40.78	42.19	40.60	42.19	178,903	42.14
5/23/2025	37.72	39.52	37.55	39.29	107,848	39.24
5/22/2025	38.80	39.43	38.20	38.67	147,046	38.62
5/21/2025	41.09	41.32	38.88	39.15	193,407	39.10
5/20/2025	40.47	41.35	40.40	41.01	167,860	40.96
5/19/2025	39.00	41.01	39.00	40.95	197,019	40.90
5/16/2025	39.24	40.11	38.73	40.11	211,544	40.06
5/15/2025	37.23	39.33	37.23	39.21	245,281	39.16
5/14/2025	36.93	36.93	35.89	36.81	111,591	36.77
5/13/2025	36.02	37.51	36.02	36.71	208,734	36.67
5/12/2025	36.51	36.51	33.74	35.87	265,697	35.83
5/09/2025	35.00	35.00	33.20	34.38	112,656	34.34
5/08/2025	33.49	35.55	33.46	34.52	260,931	34.48
5/07/2025	32.60	33.07	32.21	32.62	78,520	32.58
5/06/2025	32.14	32.80	31.58	32.47	127,696	32.43
5/05/2025	32.88	33.78	32.68	33.30	130,992	33.26
5/02/2025	33.00	33.99	32.31	33.30	358,695	33.26
5/01/2025	31.15	32.21	30.79	31.71	117,229	31.67
4/30/2025	29.59	30.89	28.74	30.63	93,568	30.59
4/29/2025	29.94	30.65	29.94	30.46	109,775	30.42
4/28/2025	30.15	30.70	29.25	30.07	118,645	30.03
4/25/2025	28.72	29.55	28.50	29.50	134,146	29.46
4/24/2025	27.04	28.57	26.75	28.46	149,000	28.43
4/23/2025	27.14	28.25	26.64	27.03	201,720	27.00
4/22/2025	24.81	25.11	23.60	24.94	238,350	24.91
4/21/2025	26.09	26.24	24.23	25.12	189,571	25.09
4/17/2025	26.95	27.49	26.21	26.86	92,628	26.83
4/16/2025	26.98	27.74	26.29	26.85	136,938	26.82
4/15/2025	27.05	28.06	26.87	27.22	89,182	27.19
4/14/2025	27.73	28.06	26.95	27.61	212,911	27.58
4/11/2025	25.29	27.09	24.56	26.58	157,849	26.55
4/10/2025	25.39	26.61	23.24	25.72	335,472	25.69
4/09/2025	20.69	27.54	20.47	27.04	673,002	27.01
4/08/2025	23.68	23.84	20.42	21.38	474,875	21.35
4/07/2025	18.41	21.84	17.64	20.54	528,324	20.52
4/04/2025	24.71	25.14	20.47	20.40	750,297	20.38