Skip to main content

Financial Bull 3X Direxion (NY: FAS )

128.25 -1.28 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 103.62 106.11 101.53 102.50 1,781,039 -1.94(-1.85%)
Jul 29, 2021 103.20 105.91 101.82 104.44 2,393,249 +3.09(+3.05%)
Jul 28, 2021 102.33 103.05 98.88 101.34 1,428,681 -0.08(-0.08%)
Jul 27, 2021 99.25 102.51 97.92 101.42 1,222,127 -0.01(-0.01%)
Jul 26, 2021 99.17 102.09 99.17 101.43 1,065,384 +1.55(+1.55%)
Jul 23, 2021 101.05 102.60 98.93 99.88 1,845,828 +0.59(+0.60%)
Jul 22, 2021 101.76 101.89 98.07 99.29 1,198,828 -2.91(-2.85%)
Jul 21, 2021 99.65 103.61 99.52 102.20 2,192,881 +4.83(+4.96%)
Jul 20, 2021 90.88 99.32 90.14 97.37 2,701,940 +6.56(+7.23%)
Jul 19, 2021 93.05 94.38 89.02 90.81 3,348,617 -8.08(-8.17%)
Jul 16, 2021 104.12 104.35 98.09 98.88 1,514,900 -3.98(-3.87%)
Jul 15, 2021 99.24 104.78 99.03 102.86 1,731,317 +1.10(+1.08%)
Jul 14, 2021 103.12 105.29 98.54 101.76 2,166,118 -1.57(-1.52%)
Jul 13, 2021 105.95 106.17 102.12 103.33 2,265,335 -3.68(-3.44%)
Jul 12, 2021 102.43 107.31 100.99 107.01 2,585,228 +3.05(+2.93%)
Jul 09, 2021 99.65 104.29 99.30 103.96 2,798,808 +7.96(+8.29%)
Jul 08, 2021 96.68 98.95 94.52 96.00 2,905,877 -6.24(-6.10%)
Jul 07, 2021 99.94 102.65 99.07 102.24 1,997,405 +0.57(+0.56%)
Jul 06, 2021 105.87 105.87 99.66 101.66 2,517,865 -5.06(-4.74%)
Jul 02, 2021 107.36 107.51 105.47 106.72 1,304,393 -0.55(-0.52%)
Jul 01, 2021 105.94 107.36 104.66 107.28 1,617,839 +2.55(+2.43%)
Jun 30, 2021 102.81 105.36 102.69 104.73 1,387,719 +0.90(+0.87%)
Jun 29, 2021 106.05 107.61 102.78 103.83 2,018,109 -0.78(-0.74%)
Jun 28, 2021 106.58 106.61 102.97 104.60 2,332,192 -2.59(-2.41%)
Jun 25, 2021 105.40 107.70 102.90 107.19 2,915,393 +4.05(+3.93%)
Jun 24, 2021 101.08 103.80 99.74 103.14 2,000,454 +3.32(+3.33%)
Jun 23, 2021 99.59 100.89 98.85 99.81 1,090,666 +0.66(+0.67%)
Jun 22, 2021 99.67 100.10 96.32 99.15 1,942,529 +0.28(+0.28%)
Jun 21, 2021 94.55 98.87 94.31 98.87 2,579,399 +6.45(+6.98%)
Jun 18, 2021 96.32 96.65 91.87 92.42 4,105,867 -7.39(-7.40%)
Jun 17, 2021 110.58 110.69 98.50 99.81 4,229,972 -9.44(-8.64%)
Jun 16, 2021 108.12 111.02 105.04 109.25 2,592,605 +0.02(+0.02%)
Jun 15, 2021 108.71 110.71 106.79 109.23 1,727,735 +0.71(+0.65%)
Jun 14, 2021 111.54 111.94 106.62 108.53 2,176,880 -3.42(-3.05%)
Jun 11, 2021 111.02 112.19 110.50 111.94 1,677,502 +1.66(+1.51%)
Jun 10, 2021 116.64 117.33 109.86 110.28 2,065,057 -3.75(-3.29%)
Jun 09, 2021 115.90 115.90 113.12 114.03 1,494,680 -3.17(-2.70%)
Jun 08, 2021 116.19 117.98 113.30 117.20 1,992,538 -0.45(-0.38%)
Jun 07, 2021 120.57 120.69 117.01 117.65 1,329,995 -2.24(-1.87%)
Jun 04, 2021 119.80 120.38 116.84 119.89 1,758,120 +0.56(+0.47%)
Jun 03, 2021 117.22 121.19 116.22 119.33 1,738,987 +0.78(+0.66%)
Jun 02, 2021 119.08 119.40 116.69 118.55 1,186,918 +0.36(+0.31%)
Jun 01, 2021 119.42 120.46 117.20 118.18 1,552,385 +1.68(+1.45%)
May 28, 2021 117.09 117.13 113.86 116.50 1,520,132 +0.40(+0.35%)
May 27, 2021 114.60 116.56 113.07 116.10 1,226,238 +3.95(+3.52%)
May 26, 2021 112.34 113.26 109.55 112.14 1,043,985 +1.15(+1.03%)
May 25, 2021 114.97 117.18 110.42 111.00 1,561,612 -3.34(-2.92%)
May 24, 2021 114.27 115.22 112.89 114.33 1,275,820 +1.23(+1.09%)
May 21, 2021 111.49 114.81 111.47 113.10 1,733,128 +2.61(+2.36%)
May 20, 2021 110.00 112.22 107.92 110.49 1,422,326 +0.56(+0.51%)
May 19, 2021 107.77 110.04 104.60 109.92 2,553,629 -2.38(-2.12%)
May 18, 2021 116.68 117.44 111.86 112.31 1,235,927 -4.51(-3.86%)
May 17, 2021 115.13 116.91 113.45 116.81 1,522,797 +0.42(+0.36%)
May 14, 2021 112.97 116.95 112.43 116.39 1,834,010 +5.25(+4.73%)
May 13, 2021 104.61 112.77 104.61 111.14 2,691,674 +5.88(+5.59%)
May 12, 2021 112.33 113.30 104.35 105.25 2,515,761 -4.62(-4.21%)
May 11, 2021 111.57 115.06 108.14 109.88 2,618,356 -5.55(-4.81%)
May 10, 2021 117.63 120.32 115.27 115.43 2,110,663 -0.77(-0.66%)
May 07, 2021 111.52 116.26 110.23 116.19 2,182,086 +1.66(+1.45%)
May 06, 2021 111.00 114.54 109.23 114.54 2,178,977 +4.33(+3.93%)
May 05, 2021 109.25 111.09 106.18 110.20 1,745,061 +2.91(+2.71%)
May 04, 2021 104.01 107.35 101.66 107.29 2,219,801 +2.20(+2.09%)
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.