NYSEArca - Nasdaq Real Time Price
USD
Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)
48.97
-2.36
(-4.60%)
As of 12:35:41 PM EDT. Market Open.
Trade DFEN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
50.92
52.01
48.60
48.96
48.96
277,366
Oct 29, 2026
47.86
52.15
47.68
51.33
51.33
588,300
Oct 28, 2026
45.58
47.26
44.94
46.78
46.78
241,000
Oct 27, 2026
46.29
46.80
44.86
45.79
45.79
244,900
Oct 26, 2026
43.90
46.42
43.79
46.42
46.42
254,300
Oct 23, 2026
42.76
43.84
40.26
43.33
43.33
328,900
Oct 22, 2026
44.95
46.18
43.00
44.86
44.86
341,300
Oct 21, 2026
46.73
47.96
44.58
45.60
45.60
340,200
Oct 20, 2026
46.43
48.27
44.89
45.94
45.94
431,700
Oct 19, 2026
47.41
48.02
46.37
47.04
47.04
346,700
Oct 16, 2026
47.48
49.47
47.00
48.02
48.02
433,800
Oct 15, 2026
45.41
46.62
43.40
46.59
46.59
257,200
Oct 14, 2026
44.31
45.61
44.00
44.78
44.78
353,800
Oct 13, 2026
45.73
45.73
43.60
44.72
44.72
389,300
Oct 12, 2026
46.48
47.16
45.95
46.11
46.11
240,600
Oct 9, 2026
45.54
46.63
44.51
46.63
46.63
249,500
Oct 8, 2026
43.66
45.48
42.80
45.38
45.38
299,600
Oct 7, 2026
46.47
46.47
44.20
44.50
44.50
532,000
Oct 6, 2026
47.26
48.10
46.03
47.73
47.73
513,500
Oct 5, 2026
47.25
47.60
45.96
46.87
46.87
387,100
Oct 2, 2026
48.65
48.84
46.65
47.44
47.44
565,500
Oct 1, 2026
46.90
48.11
46.50
47.54
47.54
355,400
Sep 30, 2026
48.85
48.86
46.88
47.09
47.09
442,700
Sep 29, 2026
48.81
50.43
48.15
48.67
48.67
418,100
Sep 28, 2026
51.01
51.02
48.33
48.65
48.65
500,300
Sep 25, 2026
51.46
52.95
50.80
51.99
51.99
344,800
Sep 24, 2026
51.20
52.92
50.66
51.20
51.20
284,300
Sep 23, 2026
52.02
54.33
51.86
52.15
52.15
296,500
Sep 22, 2026
0.012
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
55.06
55.06
50.28
52.31
52.31
478,800
Sep 21, 2026
52.94
54.50
52.13
53.90
53.89
281,900
Sep 18, 2026
51.93
52.26
50.69
52.16
52.15
269,100
Sep 17, 2026
54.88
54.88
51.65
52.24
52.23
340,400
Sep 16, 2026
53.24
55.24
52.11
53.34
53.33
298,400
Sep 15, 2026
54.83
55.45
51.37
52.44
52.43
375,800
Sep 14, 2026
53.92
54.83
53.25
54.29
54.28
244,300
Sep 11, 2026
57.22
57.51
55.35
56.08
56.07
236,900
Sep 10, 2026
55.65
57.49
54.93
55.56
55.55
271,000
Sep 9, 2026
59.00
59.22
56.38
56.44
56.43
388,300
Sep 8, 2026
60.76
62.06
59.53
59.73
59.72
344,300
Sep 4, 2026
61.11
62.00
60.47
61.45
61.44
221,800
Sep 3, 2026
61.12
61.94
59.27
61.90
61.89
256,000
Sep 2, 2026
62.28
62.53
59.44
59.76
59.75
231,400
Sep 1, 2026
62.99
65.15
61.00
61.44
61.43
241,500
Aug 31, 2026
66.02
66.12
63.35
63.89
63.88
319,200
Aug 28, 2026
69.98
69.98
66.83
67.73
67.71
188,500
Aug 27, 2026
70.79
70.79
68.18
69.02
69.00
210,900
Aug 26, 2026
69.58
72.10
69.58
71.25
71.23
250,400
Aug 25, 2026
70.19
70.47
68.31
69.40
69.38
215,900
Aug 24, 2026
71.62
71.62
68.11
68.45
68.43
336,500
Aug 21, 2026
73.60
74.08
72.00
72.14
72.12
222,900
Aug 20, 2026
79.13
79.13
72.24
72.29
72.27
267,200
Aug 19, 2026
87.28
87.28
80.60
80.93
80.91
175,200
Aug 18, 2026
85.15
87.47
85.00
87.23
87.21
95,800
Aug 17, 2026
87.30
89.00
86.04
86.26
86.24
123,800
Aug 14, 2026
85.66
88.35
85.58
88.24
88.22
111,500
Aug 13, 2026
87.02
87.02
83.15
84.77
84.75
104,500
Aug 12, 2026
87.65
87.65
84.88
86.61
86.59
109,300
Aug 11, 2026
86.19
88.50
86.19
87.12
87.10
105,900
Aug 10, 2026
86.92
88.61
85.73
86.28
86.26
115,500
Aug 7, 2026
86.25
86.25
82.41
85.94
85.92
92,900
Aug 6, 2026
89.02
91.88
84.25
85.21
85.19
187,000
Aug 5, 2026
87.37
89.00
85.78
87.25
87.23
159,900
Aug 4, 2026
83.65
86.61
81.38
85.90
85.88
185,400
Aug 3, 2026
76.75
81.79
76.50
81.53
81.51
151,500
Jul 31, 2026
74.22
76.27
71.77
75.39
75.37
131,000
Jul 30, 2026
72.00
73.92
68.75
73.76
73.74
224,200
Jul 29, 2026
80.69
80.94
71.89
72.27
72.25
264,800
Jul 28, 2026
81.21
81.50
77.88
80.98
80.96
165,200
Jul 27, 2026
78.65
82.16
77.89
79.98
79.96
193,300
Jul 24, 2026
75.41
78.58
75.29
76.41
76.39
198,000
Jul 23, 2026
69.88
76.62
69.88
74.79
74.77
233,000
Jul 22, 2026
68.20
70.23
67.86
68.34
68.32
141,000
Jul 21, 2026
66.86
69.08
64.21
67.19
67.18
144,400
Jul 20, 2026
69.60
70.75
66.43
66.77
66.76
141,600
Jul 17, 2026
67.44
71.95
66.98
68.05
68.03
204,000
Jul 16, 2026
71.66
71.75
66.70
68.36
68.34
218,200
Jul 15, 2026
73.42
74.23
71.00
73.41
73.39
129,500
Jul 14, 2026
73.11
75.36
72.16
72.19
72.17
107,500
Jul 13, 2026
75.50
75.69
71.50
72.15
72.13
175,300
Jul 10, 2026
76.45
76.70
72.77
76.07
76.05
129,400
Jul 9, 2026
77.70
78.02
76.09
76.56
76.54
74,300
Jul 8, 2026
79.73
80.20
75.87
76.71
76.69
123,700
Jul 7, 2026
88.43
88.44
80.96
82.22
82.20
237,500
Jul 6, 2026
86.08
88.40
85.59
87.85
87.83
139,400
Jul 2, 2026
83.68
87.89
83.04
85.78
85.76
265,400
Jul 1, 2026
80.76
83.57
79.85
81.25
81.23
183,000
Jun 30, 2026
77.16
79.90
77.14
79.90
79.88
172,100
Jun 29, 2026
75.74
78.30
75.74
76.75
76.73
98,400
Jun 26, 2026
74.67
77.22
73.07
74.88
74.86
167,100
Jun 25, 2026
74.59
79.46
74.22
74.79
74.77
214,900
Jun 24, 2026
73.86
76.45
73.26
73.89
73.87
141,000
Jun 23, 2026
0.021
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
71.26
75.01
70.56
73.83
73.81
112,500
Jun 22, 2026
76.65
76.82
72.73
73.47
73.43
220,100
Jun 18, 2026
83.52
83.75
75.92
77.23
77.19
283,400
Jun 17, 2026
77.34
83.37
76.64
80.72
80.68
363,400
Jun 16, 2026
75.82
78.55
75.58
77.78
77.74
147,600
Jun 15, 2026
74.93
77.13
74.93
75.39
75.35
209,000
Jun 12, 2026
75.20
75.46
70.85
72.22
72.18
190,800
Jun 11, 2026
66.17
74.23
65.72
74.23
74.19
390,500
Jun 10, 2026
69.35
69.67
64.42
64.59
64.56
178,700
Jun 9, 2026
67.95
70.97
64.40
69.70
69.66
221,400
Jun 8, 2026
69.82
70.19
66.01
66.88
66.85
166,100
Jun 5, 2026
69.70
71.68
67.32
68.92
68.88
205,300
Jun 4, 2026
66.57
71.50
66.50
70.97
70.93
231,300
Jun 3, 2026
66.53
67.82
65.13
65.23
65.20
273,500
Jun 2, 2026
69.56
70.31
67.44
68.33
68.30
222,600
Jun 1, 2026
72.07
72.07
67.61
69.96
69.92
272,100
May 29, 2026
73.78
75.42
70.74
75.07
75.03
226,000
May 28, 2026
71.00
75.69
70.65
75.03
74.99
267,200
May 27, 2026
70.61
71.17
68.13
70.62
70.58
228,400
May 26, 2026
68.50
70.02
67.93
69.83
69.79
342,100
May 22, 2026
65.62
66.74
64.88
65.96
65.93
223,800
May 21, 2026
62.80
64.88
61.46
64.22
64.19
186,600
May 20, 2026
61.19
64.59
60.18
64.40
64.37
344,300
May 19, 2026
60.80
61.56
58.64
59.93
59.90
155,100
May 18, 2026
60.34
62.28
59.76
61.97
61.94
274,800
May 15, 2026
63.81
63.82
59.21
59.30
59.27
422,500
May 14, 2026
67.50
67.92
64.71
65.79
65.76
212,400
May 13, 2026
66.61
67.75
63.11
67.03
67.00
277,000
May 12, 2026
66.71
67.25
63.99
66.79
66.76
236,300
May 11, 2026
64.75
68.30
63.32
67.25
67.22
261,300
May 8, 2026
65.68
66.00
64.42
65.07
65.04
190,800
May 7, 2026
67.10
67.70
63.31
64.42
64.39
270,000
May 6, 2026
62.53
65.93
62.22
65.37
65.34
386,400
May 5, 2026
59.16
59.78
57.76
58.66
58.63
285,500
May 4, 2026
59.33
60.94
57.74
57.74
57.71
251,800
May 1, 2026
62.00
62.20
59.37
59.39
59.36
234,700
Apr 30, 2026
57.76
61.65
57.76
61.43
61.40
330,800
Apr 29, 2026
60.17
60.17
55.90
56.88
56.85
320,800
Apr 28, 2026
59.50
60.00
57.20
59.50
59.47
262,300
Apr 27, 2026
58.94
60.63
58.44
59.44
59.41
240,900
Apr 24, 2026
61.68
61.68
57.80
59.15
59.12
505,400
Apr 23, 2026
61.82
63.42
58.47
62.03
62.00
279,500
Apr 22, 2026
67.41
67.70
60.34
62.12
62.09
603,000
Apr 21, 2026
72.30
72.88
64.90
65.44
65.41
669,900
Apr 20, 2026
73.77
74.87
73.00
74.10
74.06
141,600
Apr 17, 2026
74.57
78.54
73.99
74.31
74.27
255,300
Apr 16, 2026
76.77
77.21
70.74
71.44
71.40
258,800
Apr 15, 2026
78.30
78.50
74.52
76.23
76.19
159,100
Apr 14, 2026
76.48
79.03
76.43
77.90
77.86
131,900
Apr 13, 2026
71.49
75.50
71.49
75.40
75.36
142,800
Apr 10, 2026
74.19
74.22
70.13
72.47
72.43
218,600
Apr 9, 2026
73.79
77.01
73.65
74.44
74.40
165,400
Apr 8, 2026
73.94
75.82
73.54
74.97
74.93
423,100
Apr 7, 2026
67.39
67.68
65.02
66.82
66.79
312,600
Apr 6, 2026
65.80
68.80
65.10
68.76
68.73
237,600
Apr 2, 2026
64.22
68.70
63.04
65.81
65.78
228,400
Apr 1, 2026
65.73
69.30
65.73
67.52
67.49
393,700
Mar 31, 2026
59.24
63.85
58.22
63.10
63.07
241,600
Mar 30, 2026
62.52
63.00
55.56
56.75
56.72
293,200
Mar 27, 2026
64.08
64.37
60.86
61.27
61.24
219,900
Mar 26, 2026
67.57
68.80
64.25
64.85
64.82
239,200
Mar 25, 2026
69.81
71.09
69.45
70.43
70.39
174,100
Mar 24, 2026
0.038
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
66.04
68.34
64.88
67.41
67.38
181,400
Mar 23, 2026
70.85
72.59
68.00
68.10
68.03
275,100
Mar 20, 2026
71.55
72.60
65.39
67.28
67.21
258,700
Mar 19, 2026
73.68
73.81
68.38
72.16
72.08
350,600
Mar 18, 2026
76.77
78.60
75.92
76.10
76.02
142,600
Mar 17, 2026
78.46
78.92
74.83
77.47
77.39
242,500
Mar 16, 2026
76.05
78.52
75.62
77.47
77.39
212,900
Mar 13, 2026
77.18
78.83
72.30
74.09
74.01
343,800
Mar 12, 2026
81.85
81.85
75.37
76.18
76.10
492,400
Mar 11, 2026
83.58
85.29
81.79
84.05
83.96
215,600
Mar 10, 2026
86.34
88.21
84.65
84.82
84.73
301,900
Mar 9, 2026
86.39
87.86
81.85
87.41
87.32
386,400
Mar 6, 2026
83.29
88.44
82.40
87.32
87.23
384,200
Mar 5, 2026
91.84
92.80
81.05
85.61
85.52
528,100
Mar 4, 2026
92.50
93.54
88.41
93.08
92.98
329,000
Mar 3, 2026
95.12
95.38
86.66
91.13
91.03
630,700
Mar 2, 2026
95.00
97.75
92.51
97.48
97.38
977,800
Feb 27, 2026
87.24
90.47
86.61
90.31
90.21
184,800
Feb 26, 2026
87.20
89.04
83.89
88.86
88.77
276,000
Feb 25, 2026
91.00
91.28
84.24
87.30
87.21
355,100
Feb 24, 2026
86.83
89.93
82.80
89.55
89.45
267,700
Feb 23, 2026
89.14
89.75
86.81
87.44
87.35
296,500
Feb 20, 2026
90.89
93.11
88.70
90.19
90.09
412,300
Feb 19, 2026
86.24
91.38
85.27
90.07
89.97
456,600
Feb 18, 2026
86.26
87.80
85.20
86.69
86.60
334,500
Feb 17, 2026
80.68
86.21
80.37
84.46
84.37
334,200
Feb 13, 2026
79.80
84.60
79.75
81.06
80.97
337,100
Feb 12, 2026
78.85
83.32
78.24
79.00
78.92
344,000
Feb 11, 2026
80.86
81.50
76.16
77.31
77.23
169,300
Feb 10, 2026
81.43
81.67
79.00
79.09
79.01
161,200
Feb 9, 2026
80.40
82.80
80.40
81.16
81.07
161,800
Feb 6, 2026
75.42
80.90
75.42
80.31
80.22
254,500
Feb 5, 2026
72.54
76.39
71.60
72.46
72.38
245,500
Feb 4, 2026
82.13
82.13
70.76
74.56
74.48
648,600
Feb 3, 2026
80.34
81.57
77.28
81.46
81.37
269,600
Feb 2, 2026
77.77
78.83
76.00
78.03
77.95
250,300
Jan 30, 2026
78.05
81.44
76.99
79.47
79.39
241,800
Jan 29, 2026
81.96
84.00
78.10
79.84
79.75
438,300
Jan 28, 2026
83.87
83.94
79.57
80.78
80.69
368,600
Jan 27, 2026
81.33
84.63
80.55
84.29
84.20
409,500
Jan 26, 2026
81.85
82.62
80.00
80.62
80.53
448,100
Jan 23, 2026
83.81
85.18
81.37
82.62
82.53
381,800
Jan 22, 2026
86.94
87.02
82.67
83.35
83.26
532,800
Jan 21, 2026
86.72
88.61
83.78
88.21
88.12
490,800
Jan 20, 2026
90.00
92.80
85.11
85.56
85.47
638,900
Jan 16, 2026
90.90
93.50
90.00
92.68
92.58
396,200
Jan 15, 2026
88.00
90.22
86.53
89.79
89.69
472,000
Jan 14, 2026
85.00
87.45
82.91
87.45
87.36
440,800
Jan 13, 2026
87.66
87.77
84.80
85.68
85.59
510,200
Jan 12, 2026
81.78
84.66
81.51
84.62
84.53
576,700
Jan 9, 2026
76.78
81.19
76.71
80.87
80.78
419,200
Jan 8, 2026
80.65
83.98
73.25
75.35
75.27
742,200
Jan 7, 2026
79.47
80.69
74.33
74.60
74.52
592,600
Jan 6, 2026
75.21
79.04
74.49
78.51
78.43
361,200
Jan 5, 2026
71.68
75.25
71.68
74.67
74.59
439,100
Jan 2, 2026
64.59
70.36
63.00
70.36
70.28
242,000
Dec 31, 2025
66.06
66.06
63.88
63.88
63.81
81,700
Dec 30, 2025
66.69
66.69
65.45
65.57
65.50
94,500
Dec 29, 2025
66.68
67.16
65.99
66.06
65.99
150,800
Dec 26, 2025
69.08
69.10
66.88
67.12
67.05
135,600
Dec 24, 2025
68.73
69.64
68.63
69.43
69.36
71,500
Dec 23, 2025
68.31
69.86
68.00
68.76
68.69
163,500
Dec 22, 2025
65.17
68.75
64.55
68.47
68.40
273,300
Dec 19, 2025
59.31
64.24
59.31
63.73
63.66
235,200
Dec 18, 2025
57.93
59.87
57.71
58.96
58.90
153,900
Dec 17, 2025
58.24
59.63
55.85
56.15
56.09
229,900
Dec 16, 2025
59.16
60.23
57.84
58.76
58.70
187,000
Dec 15, 2025
60.83
61.82
59.71
60.29
60.23
151,500
Dec 12, 2025
59.88
61.71
59.06
60.00
59.94
229,100
Dec 11, 2025
55.77
59.60
55.22
59.16
59.10
150,900
Dec 10, 2025
5.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
54.50
57.16
53.67
56.09
56.03
293,700
Dec 9, 2025
61.05
63.15
59.77
59.88
54.27
109,500
Dec 8, 2025
60.40
61.68
59.75
61.55
55.79
124,200
Dec 5, 2025
62.01
62.01
58.33
59.84
54.24
212,300
Dec 4, 2025
59.69
62.33
59.25
61.97
56.17
110,300
Dec 3, 2025
59.06
59.29
57.38
59.25
53.70
113,300
Dec 2, 2025
58.87
59.55
58.37
58.96
53.44
125,800
Dec 1, 2025
61.29
61.29
57.15
57.36
51.99
173,900
Nov 28, 2025
61.65
62.57
61.26
62.48
56.63
39,200
Nov 26, 2025
60.95
62.39
60.67
61.30
55.56
100,300
Nov 25, 2025
58.71
60.65
56.60
60.22
54.58
107,800
Nov 24, 2025
57.20
58.89
55.97
58.73
53.23
118,400
Nov 21, 2025
57.49
57.62
54.45
56.69
51.38
210,200
Nov 20, 2025
63.88
64.84
57.12
57.36
51.99
185,700
Nov 19, 2025
60.50
61.72
59.50
61.16
55.43
127,100
Nov 18, 2025
61.05
62.76
59.32
60.80
55.11
168,900
Nov 17, 2025
64.15
64.37
60.65
61.89
56.09
107,400
Nov 14, 2025
61.33
64.52
59.91
63.72
57.75
194,600
Nov 13, 2025
67.25
67.82
62.50
63.02
57.12
239,500
Nov 12, 2025
68.70
69.36
66.42
67.38
61.07
96,200
Nov 11, 2025
69.22
69.22
67.15
68.50
62.08
90,100
Nov 10, 2025
68.25
69.43
66.87
68.81
62.37
177,000
Nov 7, 2025
64.38
67.41
62.36
67.00
60.73
260,700
Nov 6, 2025
67.26
67.92
65.48
65.74
59.58
189,500
Nov 5, 2025
67.27
68.90
66.70
67.62
61.29
254,100
Nov 4, 2025
70.50
71.84
68.69
69.80
63.26
184,600
Nov 3, 2025
73.87
73.99
71.35
73.09
66.24
141,800
Oct 31, 2025
73.54
74.68
72.20
73.94
67.02
101,600
Oct 30, 2025
74.71
77.40
73.25
73.44
66.56
146,200
