MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFEN — Direxion Daily Aerospace & Defense Bull 3X ETF
NYSE ArcaDirexion Daily Aerospace & Defense Bull 3X ETF
$47.44
-0.10(-0.21%)
- O
- 48.65
- H
- 48.84
- L
- 46.65
- V
- 564.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.44
Period Return+90.22%
Period High$97.75
Period Low$23.60
Avg Daily Volume254.8K
Total Trading Days365
DFEN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.65 | $48.84 | $46.65 | $47.44 | $-0.10 | -0.21% | 564,975 | $47.66 | $46.65 $48.84 |
| Oct 1, 2026 | $46.90 | $48.11 | $46.50 | $47.54 | +$0.45 | +0.96% | 356,311 | $47.35 | $46.50 $48.11 |
| Sep 30, 2026 | $48.85 | $48.86 | $46.88 | $47.09 | $-1.58 | -3.25% | 443,359 | $47.71 | $46.88 $48.86 |
| Sep 29, 2026 | $48.81 | $50.43 | $48.15 | $48.67 | +$0.02 | +0.04% | 419,921 | $48.99 | $48.15 $50.43 |
| Sep 28, 2026 | $51.01 | $51.02 | $48.33 | $48.65 | $-3.34 | -6.42% | 500,804 | $49.19 | $48.33 $51.02 |
| Sep 25, 2026 | $51.46 | $52.95 | $50.80 | $51.99 | +$0.79 | +1.54% | 347,694 | $51.73 | $50.80 $52.95 |
| Sep 24, 2026 | $51.20 | $52.92 | $50.66 | $51.20 | $-0.95 | -1.82% | 284,662 | $51.43 | $50.66 $52.92 |
| Sep 23, 2026 | $52.02 | $54.33 | $51.86 | $52.15 | $-0.16 | -0.31% | 297,476 | $52.80 | $51.86 $54.33 |
| Sep 22, 2026 | $55.06 | $55.06 | $50.28 | $52.31 | $-1.59 | -2.95% | 479,620 | $52.14 | $50.28 $55.06 |
| Sep 21, 2026 | $52.94 | $54.50 | $52.13 | $53.90 | +$1.74 | +3.34% | 282,746 | $53.57 | $52.13 $54.50 |
| Sep 18, 2026 | $51.93 | $52.26 | $50.69 | $52.16 | $-0.08 | -0.15% | 269,864 | $51.63 | $50.69 $52.26 |
| Sep 17, 2026 | $54.88 | $54.88 | $51.65 | $52.24 | $-1.10 | -2.06% | 340,821 | $52.83 | $51.65 $54.88 |
| Sep 16, 2026 | $53.24 | $55.24 | $52.11 | $53.34 | +$0.90 | +1.72% | 298,805 | $53.63 | $52.11 $55.24 |
| Sep 15, 2026 | $54.83 | $55.45 | $51.37 | $52.44 | $-1.85 | -3.41% | 375,873 | $52.69 | $51.37 $55.45 |
| Sep 14, 2026 | $53.93 | $54.83 | $53.25 | $54.29 | $-1.79 | -3.19% | 244,782 | $54.11 | $53.25 $54.83 |
| Sep 11, 2026 | $57.22 | $57.52 | $55.35 | $56.08 | +$0.52 | +0.94% | 237,100 | $56.39 | $55.35 $57.52 |
| Sep 10, 2026 | $55.65 | $57.49 | $54.93 | $55.56 | $-0.88 | -1.56% | 271,272 | $55.83 | $54.93 $57.49 |
| Sep 9, 2026 | $59.00 | $59.22 | $56.38 | $56.44 | $-3.29 | -5.51% | 389,224 | $57.24 | $56.38 $59.22 |
| Sep 8, 2026 | $60.76 | $62.06 | $59.53 | $59.73 | $-1.72 | -2.80% | 344,901 | $60.49 | $59.53 $62.06 |
| Sep 4, 2026 | $61.11 | $62.00 | $60.47 | $61.45 | $-0.45 | -0.73% | 222,169 | $61.14 | $60.47 $62.00 |
| Sep 3, 2026 | $61.12 | $61.94 | $59.27 | $61.90 | +$2.14 | +3.58% | 256,335 | $60.95 | $59.27 $61.94 |
| Sep 2, 2026 | $62.28 | $62.53 | $59.44 | $59.76 | $-1.68 | -2.73% | 231,820 | $60.31 | $59.44 $62.53 |
| Sep 1, 2026 | $62.99 | $65.15 | $61.00 | $61.44 | $-2.45 | -3.83% | 241,833 | $62.00 | $61.00 $65.15 |
| Aug 31, 2026 | $66.02 | $66.12 | $63.35 | $63.89 | $-3.84 | -5.67% | 320,072 | $64.32 | $63.35 $66.12 |
| Aug 28, 2026 | $69.98 | $69.98 | $66.83 | $67.73 | $-1.29 | -1.87% | 188,765 | $68.00 | $66.83 $69.98 |
| Aug 27, 2026 | $70.79 | $70.79 | $68.18 | $69.02 | $-2.23 | -3.13% | 211,058 | $69.18 | $68.18 $70.79 |
| Aug 26, 2026 | $69.58 | $72.10 | $69.58 | $71.25 | +$1.85 | +2.67% | 252,433 | $71.06 | $69.58 $72.10 |
| Aug 25, 2026 | $70.19 | $70.47 | $68.31 | $69.40 | +$0.95 | +1.39% | 215,966 | $69.24 | $68.31 $70.47 |
| Aug 24, 2026 | $71.62 | $71.62 | $68.11 | $68.45 | $-3.69 | -5.12% | 336,779 | $68.95 | $68.11 $71.62 |
| Aug 21, 2026 | $73.60 | $74.08 | $72.00 | $72.14 | $-0.15 | -0.21% | 223,079 | $72.70 | $72.00 $74.08 |