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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	69.16	70.14	67.51	68.76	272,314	68.76
10/01/2025	67.50	69.28	66.50	68.77	231,965	68.77
9/30/2025	65.39	69.09	65.36	68.75	363,553	68.75
9/29/2025	67.95	68.20	64.10	65.04	284,382	65.04
9/26/2025	64.77	66.82	64.45	65.39	222,263	65.39
9/25/2025	63.01	64.10	61.52	62.96	150,150	62.96
9/24/2025	66.64	66.90	63.49	63.71	215,946	63.71
9/23/2025	64.66	66.70	64.64	66.11	185,250	66.11
9/22/2025	63.19	64.54	62.33	64.38	135,072	64.33
9/19/2025	63.85	64.19	61.81	63.59	149,991	63.54
9/18/2025	61.35	63.40	60.34	63.27	178,285	63.22
9/17/2025	62.22	62.62	59.60	60.73	199,653	60.68
9/16/2025	61.97	63.31	61.27	62.18	270,279	62.13
9/15/2025	59.72	61.73	59.48	61.40	166,309	61.35
9/12/2025	60.10	60.56	59.24	59.38	123,635	59.33
9/11/2025	59.43	61.44	59.02	59.93	291,023	59.88
9/10/2025	56.68	59.06	56.68	59.04	262,437	58.99
9/09/2025	57.43	57.54	55.27	56.72	277,103	56.68
9/08/2025	58.42	59.29	57.56	57.96	176,633	57.91
9/05/2025	59.23	59.65	55.25	58.42	302,392	58.37
9/04/2025	58.17	58.96	56.96	58.73	170,427	58.68
9/03/2025	58.94	58.94	56.71	57.38	127,722	57.33
9/02/2025	57.32	59.00	56.05	58.75	196,071	58.70
8/29/2025	60.64	60.64	57.93	58.86	153,942	58.81
8/28/2025	59.90	60.52	59.20	60.47	116,957	60.42
8/27/2025	60.42	60.77	59.30	59.54	205,809	59.49
8/26/2025	56.92	60.38	56.92	60.28	418,753	60.23
8/25/2025	56.88	58.45	56.30	56.36	237,982	56.32
8/22/2025	56.69	58.34	56.63	56.73	194,626	56.69
8/21/2025	55.58	57.03	55.19	56.05	144,927	56.01
8/20/2025	54.35	55.95	53.30	55.40	167,178	55.36
8/19/2025	56.76	56.76	54.12	54.51	278,517	54.47
8/18/2025	56.34	57.30	55.99	57.09	164,921	57.04
8/15/2025	57.15	57.15	55.19	56.34	177,879	56.30
8/14/2025	57.66	58.63	56.90	57.13	204,673	57.08
8/13/2025	59.90	60.20	55.21	57.80	457,993	57.75
8/12/2025	58.05	59.20	57.26	59.05	155,394	59.00
8/11/2025	57.71	58.23	56.15	57.48	143,418	57.43
8/08/2025	58.83	59.67	57.28	57.62	202,604	57.57
8/07/2025	58.88	58.88	56.27	58.11	325,535	58.06
8/06/2025	59.10	59.69	57.49	58.64	184,991	58.59
8/05/2025	59.62	60.68	57.44	58.81	381,851	58.76
8/04/2025	57.78	59.40	57.38	59.10	328,442	59.05
8/01/2025	55.80	57.63	53.10	57.15	442,087	57.10
7/31/2025	59.02	59.19	57.02	57.99	331,838	57.94
7/30/2025	58.96	60.20	58.32	59.89	179,094	59.84
7/29/2025	60.47	61.00	58.07	58.50	252,726	58.45
7/28/2025	60.39	60.62	58.20	59.33	261,950	59.28
7/25/2025	58.52	59.88	57.49	59.53	206,473	59.48
7/24/2025	58.41	59.99	58.11	58.23	246,926	58.18
7/23/2025	55.85	58.59	55.65	58.41	384,751	58.36
7/22/2025	54.58	55.51	52.56	54.51	755,708	54.47
7/21/2025	58.11	58.71	56.50	56.59	295,424	56.55
7/18/2025	58.33	59.41	57.13	57.90	246,675	57.85
7/17/2025	57.63	58.65	56.60	57.70	421,548	57.65
7/16/2025	55.95	56.75	54.18	56.61	231,055	56.57
7/15/2025	56.21	56.45	54.89	55.51	324,545	55.47
7/14/2025	53.14	55.99	52.96	55.98	360,007	55.94
7/11/2025	51.51	52.87	51.51	52.63	202,955	52.59
7/10/2025	52.24	52.40	50.00	51.71	162,929	51.67
7/09/2025	51.31	52.17	50.39	51.98	186,550	51.94
7/08/2025	51.14	51.54	48.40	50.35	307,882	50.31
7/07/2025	50.82	51.64	50.25	51.26	301,350	51.22
7/03/2025	49.17	50.65	48.92	50.35	178,383	50.31