Skip to main content

Financial Bull 3X Direxion (NY: FAS )

112.20 +1.44 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 117.40 117.44 114.15 116.80 1,516,181 +0.40(+0.35%)
May 27, 2021 114.90 116.86 113.37 116.40 1,223,051 +3.96(+3.52%)
May 26, 2021 112.64 113.56 109.83 112.44 1,041,272 +1.15(+1.03%)
May 25, 2021 115.27 117.48 110.71 111.28 1,557,553 -3.35(-2.92%)
May 24, 2021 114.57 115.53 113.19 114.63 1,272,504 +1.24(+1.09%)
May 21, 2021 111.78 115.11 111.77 113.40 1,728,623 +2.62(+2.36%)
May 20, 2021 110.29 112.51 108.20 110.78 1,418,629 +0.57(+0.51%)
May 19, 2021 108.05 110.33 104.88 110.21 2,546,992 -2.39(-2.12%)
May 18, 2021 116.98 117.74 112.15 112.60 1,232,714 -4.52(-3.86%)
May 17, 2021 115.43 117.21 113.75 117.12 1,518,839 +0.42(+0.36%)
May 14, 2021 113.26 117.25 112.72 116.70 1,829,243 +5.27(+4.73%)
May 13, 2021 104.89 113.06 104.88 111.43 2,684,678 +5.90(+5.59%)
May 12, 2021 112.62 113.60 104.62 105.53 2,509,222 -4.63(-4.21%)
May 11, 2021 111.86 115.36 108.43 110.16 2,611,550 -5.56(-4.81%)
May 10, 2021 117.93 120.63 115.57 115.73 2,105,177 -0.77(-0.66%)
May 07, 2021 111.81 116.57 110.52 116.49 2,176,415 +1.66(+1.44%)
May 06, 2021 111.28 114.83 109.52 114.83 2,173,314 +4.35(+3.93%)
May 05, 2021 109.53 111.38 106.46 110.49 1,740,525 +2.92(+2.71%)
May 04, 2021 104.28 107.63 101.92 107.57 2,214,032 +2.21(+2.09%)
May 03, 2021 106.05 107.05 104.09 105.37 1,621,359 +1.59(+1.54%)
Apr 30, 2021 104.85 106.08 103.41 103.77 1,675,503 -2.86(-2.68%)
Apr 29, 2021 104.11 106.81 103.69 106.63 2,396,776 +4.97(+4.89%)
Apr 28, 2021 102.05 102.79 100.90 101.66 1,034,651 +0.30(+0.29%)
Apr 27, 2021 99.12 101.39 98.52 101.36 1,019,817 +2.68(+2.71%)
Apr 26, 2021 98.72 101.29 98.30 98.69 1,231,254 +0.91(+0.93%)
Apr 23, 2021 92.50 98.87 92.17 97.78 2,789,379 +5.17(+5.58%)
Apr 22, 2021 95.46 95.47 91.79 92.61 1,630,175 -2.83(-2.97%)
Apr 21, 2021 90.89 95.68 89.93 95.44 1,332,337 +3.65(+3.97%)
Apr 20, 2021 95.22 95.38 90.52 91.79 1,865,859 -4.97(-5.14%)
Apr 19, 2021 97.37 98.33 95.90 96.76 1,078,549 -0.76(-0.78%)
Apr 16, 2021 97.34 98.33 96.40 97.52 1,881,475 +1.86(+1.95%)
Apr 15, 2021 96.90 97.05 93.00 95.66 2,127,491 -0.28(-0.29%)
Apr 14, 2021 93.74 97.73 92.93 95.94 1,818,388 +1.76(+1.86%)
Apr 13, 2021 95.94 95.94 92.52 94.18 1,690,879 -2.40(-2.48%)
Apr 12, 2021 95.81 96.74 95.30 96.58 1,522,468 +1.42(+1.49%)
Apr 09, 2021 94.50 95.27 93.35 95.16 1,691,451 +2.11(+2.27%)
Apr 08, 2021 92.34 93.34 90.29 93.05 1,756,150 +0.15(+0.17%)
Apr 07, 2021 92.17 93.52 91.11 92.89 1,161,524 +0.93(+1.01%)
Apr 06, 2021 91.90 93.01 90.82 91.96 1,025,755 -0.29(-0.31%)
Apr 05, 2021 92.70 93.77 90.66 92.25 1,922,675 +2.08(+2.31%)
Apr 01, 2021 86.57 90.18 86.57 90.17 2,033,870 +2.99(+3.43%)
Mar 31, 2021 88.92 89.85 87.00 87.18 1,527,111 -2.29(-2.56%)
Mar 30, 2021 88.26 90.20 88.01 89.47 1,477,023 +2.19(+2.51%)
Mar 29, 2021 86.10 89.03 84.62 87.28 2,197,248 -2.36(-2.63%)
Mar 26, 2021 88.46 90.02 86.39 89.64 2,489,802 +4.20(+4.92%)
Mar 25, 2021 81.10 85.91 79.46 85.44 2,091,273 +3.74(+4.58%)
Mar 24, 2021 82.48 85.56 81.62 81.70 1,815,656 +0.62(+0.77%)
Mar 23, 2021 83.54 84.76 80.21 81.08 2,353,268 -3.53(-4.17%)
Mar 22, 2021 86.31 86.66 83.71 84.61 2,647,021 -3.43(-3.90%)
Mar 19, 2021 89.40 89.40 85.19 88.04 2,948,047 -3.01(-3.30%)
Mar 18, 2021 91.96 96.17 90.02 91.04 3,987,677 +1.44(+1.60%)
Mar 17, 2021 89.45 91.01 86.99 89.61 2,366,208 +1.51(+1.72%)
Mar 16, 2021 89.59 89.66 86.15 88.09 2,047,068 -2.73(-3.01%)
Mar 15, 2021 92.92 92.92 88.18 90.82 2,270,781 -1.02(-1.12%)
Mar 12, 2021 91.48 92.73 90.87 91.85 1,814,279 +2.89(+3.25%)
Mar 11, 2021 89.15 90.91 87.04 88.96 2,268,067 -0.52(-0.58%)
Mar 10, 2021 85.97 90.47 85.56 89.47 2,598,121 +4.61(+5.43%)
Mar 09, 2021 85.34 88.21 82.16 84.87 2,324,246 -1.83(-2.11%)
Mar 08, 2021 85.26 89.89 84.24 86.69 3,559,142 +3.35(+4.02%)
Mar 05, 2021 82.27 83.94 76.65 83.34 3,001,077 +4.37(+5.53%)
Mar 04, 2021 81.56 83.47 75.51 78.97 3,503,647 -2.95(-3.60%)
Mar 03, 2021 80.81 85.51 80.81 81.92 2,549,020 +1.36(+1.69%)
Mar 02, 2021 81.48 82.22 80.07 80.56 1,675,240 -0.80(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.