Financial Bull 3X Direxion (NY: FAS )

101.65 USD +1.94 (+1.95%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 101.46 102.50 100.48 101.65 1,804,912 +1.94(+1.95%)
Apr 15, 2021 101.01 101.16 96.94 99.71 2,041,016 -0.29(-0.29%)
Apr 14, 2021 97.71 101.87 96.87 100.00 1,744,477 +1.83(+1.86%)
Apr 13, 2021 100.00 100.00 96.44 98.17 1,622,151 -2.50(-2.48%)
Apr 12, 2021 99.87 100.84 99.34 100.67 1,460,585 +1.48(+1.49%)
Apr 09, 2021 98.50 99.31 97.30 99.19 1,622,700 +2.20(+2.27%)
Apr 08, 2021 96.25 97.29 94.12 96.99 1,684,769 +0.16(+0.17%)
Apr 07, 2021 96.08 97.48 94.97 96.83 1,114,312 +0.97(+1.01%)
Apr 06, 2021 95.79 96.95 94.67 95.86 984,062 -0.30(-0.31%)
Apr 05, 2021 96.63 97.74 94.50 96.16 1,844,525 +2.17(+2.31%)
Apr 01, 2021 90.24 94.00 90.24 93.99 1,951,200 +3.12(+3.43%)
Mar 31, 2021 92.69 93.66 90.69 90.87 1,465,039 -2.39(-2.56%)
Mar 30, 2021 92.00 94.02 91.74 93.26 1,416,987 +2.28(+2.51%)
Mar 29, 2021 89.75 92.80 88.21 90.98 2,107,938 -2.46(-2.63%)
Mar 26, 2021 92.21 93.83 90.05 93.44 2,388,600 +4.38(+4.92%)
Mar 25, 2021 84.54 89.55 82.83 89.06 2,006,270 +3.90(+4.58%)
Mar 24, 2021 85.97 89.18 85.08 85.16 1,741,856 +0.65(+0.77%)
Mar 23, 2021 87.08 88.35 83.61 84.51 2,257,616 -3.81(-4.31%)
Mar 22, 2021 90.10 90.46 87.38 88.32 2,535,730 -3.58(-3.90%)
Mar 19, 2021 93.32 93.32 88.93 91.90 2,824,100 -3.14(-3.30%)
Mar 18, 2021 96.00 100.39 93.97 95.04 3,820,020 +1.50(+1.60%)
Mar 17, 2021 93.38 95.00 90.81 93.54 2,266,724 +1.58(+1.72%)
Mar 16, 2021 93.52 93.59 89.93 91.96 1,961,002 -2.85(-3.01%)
Mar 15, 2021 97.00 97.00 92.05 94.81 2,175,309 -1.07(-1.12%)
Mar 12, 2021 95.50 96.80 94.86 95.88 1,738,000 +3.02(+3.25%)
Mar 11, 2021 93.06 94.90 90.86 92.86 2,172,709 -0.54(-0.58%)
Mar 10, 2021 89.74 94.44 89.31 93.40 2,488,886 +4.81(+5.43%)
Mar 09, 2021 89.09 92.08 85.77 88.59 2,226,526 -1.91(-2.11%)
Mar 08, 2021 89.00 93.84 87.94 90.50 3,409,502 +3.50(+4.02%)
Mar 05, 2021 85.88 87.62 80.01 87.00 2,874,900 +4.56(+5.53%)
Mar 04, 2021 85.14 87.13 78.82 82.44 3,356,340 -3.08(-3.60%)
Mar 03, 2021 84.36 89.26 84.36 85.52 2,441,850 +1.42(+1.69%)
Mar 02, 2021 85.06 85.83 83.58 84.10 1,604,807 -0.84(-0.99%)
Mar 01, 2021 81.90 86.26 81.84 84.94 2,148,678 +7.12(+9.15%)
Feb 26, 2021 81.41 82.58 76.78 77.82 4,228,300 -4.48(-5.44%)
Feb 25, 2021 89.26 89.26 81.59 82.30 3,608,928 -4.81(-5.52%)
Feb 24, 2021 82.85 87.55 82.54 87.11 3,046,585 +4.93(+6.00%)
Feb 23, 2021 81.96 82.52 79.50 82.18 2,898,447 +1.19(+1.47%)
Feb 22, 2021 78.17 81.84 78.16 80.99 2,315,416 +1.88(+2.38%)
Feb 19, 2021 77.87 79.74 77.59 79.11 1,956,300 +2.56(+3.34%)
Feb 18, 2021 76.08 77.56 74.63 76.55 1,910,562 -1.14(-1.47%)
Feb 17, 2021 76.11 78.00 75.25 77.69 1,710,273 +0.72(+0.94%)
Feb 16, 2021 75.28 77.64 74.62 76.97 2,543,861 +3.79(+5.18%)
Feb 12, 2021 70.89 73.35 70.81 73.18 1,512,100 +1.79(+2.51%)
Feb 11, 2021 71.99 72.68 69.73 71.39 2,055,315 -0.19(-0.27%)
Feb 10, 2021 72.50 73.07 70.68 71.58 1,730,696 -0.18(-0.25%)
Feb 09, 2021 70.53 72.27 70.13 71.76 1,436,002 +0.64(+0.90%)
Feb 08, 2021 69.50 71.20 69.47 71.12 2,141,770 +2.42(+3.52%)
Feb 05, 2021 69.70 69.99 68.09 68.70 2,016,200 +0.30(+0.44%)
Feb 04, 2021 65.18 68.50 65.03 68.40 2,330,719 +4.06(+6.31%)
Feb 03, 2021 63.72 64.53 63.03 64.34 1,618,020 +0.89(+1.40%)
Feb 02, 2021 61.42 64.26 61.27 63.45 2,614,792 +4.17(+7.03%)
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.