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 (%)
Nov 30, 2021 121.81 123.26 116.62 117.06 3,382,902 -9.41(-7.44%)
Nov 29, 2021 129.41 130.21 123.41 126.47 1,909,447 +1.31(+1.05%)
Nov 26, 2021 126.03 127.06 120.73 125.16 3,813,517 -12.82(-9.29%)
Nov 24, 2021 137.34 139.00 136.20 137.98 883,639 -0.67(-0.49%)
Nov 23, 2021 135.11 138.94 133.62 138.66 1,595,383 +5.72(+4.31%)
Nov 22, 2021 132.65 136.66 129.89 132.93 2,294,013 +5.17(+4.04%)
Nov 19, 2021 129.06 130.02 124.97 127.77 2,062,039 -4.03(-3.06%)
Nov 18, 2021 134.12 132.77 131.73 131.80 885,359 -1.72(-1.29%)
Nov 17, 2021 137.11 137.33 132.23 133.52 1,685,506 -4.30(-3.12%)
Nov 16, 2021 138.46 140.18 136.54 137.82 793,356 -0.29(-0.21%)
Nov 15, 2021 139.01 140.15 137.23 138.11 732,475 -0.09(-0.06%)
Nov 12, 2021 137.90 138.23 134.73 138.19 733,484 +0.87(+0.63%)
Nov 11, 2021 136.61 138.41 134.98 137.33 763,233 +1.13(+0.83%)
Nov 10, 2021 136.74 136.19 1,070,613 -1.38(-1.00%)
Nov 09, 2021 137.45 138.64 134.94 137.57 1,193,686 -2.05(-1.47%)
Nov 08, 2021 139.90 142.47 138.73 139.62 963,379 +1.72(+1.25%)
Nov 05, 2021 139.73 142.39 136.36 137.90 1,398,044 +0.14(+0.10%)
Nov 04, 2021 143.13 143.40 134.69 137.75 2,010,112 -5.60(-3.91%)
Nov 03, 2021 139.80 144.70 139.56 143.35 1,173,828 +2.13(+1.51%)
Nov 02, 2021 139.77 142.19 138.67 141.22 833,015 +1.86(+1.33%)
Nov 01, 2021 141.71 139.97 137.94 139.37 1,024,270 +0.15(+0.11%)
Oct 29, 2021 140.46 141.59 138.07 139.21 911,345 -1.71(-1.21%)
Oct 28, 2021 136.71 140.93 136.51 140.93 918,124 +5.68(+4.20%)
Oct 27, 2021 141.42 143.12 135.02 135.24 1,782,621 -7.37(-5.17%)
Oct 26, 2021 143.07 142.61 905,449 +0.71(+0.50%)
Oct 25, 2021 142.83 143.57 140.74 141.90 1,179,747 +0.20(+0.14%)
Oct 22, 2021 137.93 142.52 137.65 141.70 1,635,981 +4.45(+3.25%)
Oct 21, 2021 137.33 138.85 134.72 137.24 1,023,856 -0.32(-0.23%)
Oct 20, 2021 133.82 137.56 132.62 137.56 1,406,120 +3.44(+2.57%)
Oct 19, 2021 132.09 134.12 130.75 134.12 974,311 +3.85(+2.95%)
Oct 18, 2021 129.47 132.23 128.36 130.27 1,284,138 +0.18(+0.14%)
Oct 15, 2021 128.33 132.02 127.35 130.08 3,068,676 +5.06(+4.05%)
Oct 14, 2021 122.95 125.06 119.96 125.02 2,040,492 +5.95(+5.00%)
Oct 13, 2021 120.79 121.22 113.87 119.07 2,178,075 -1.38(-1.14%)
Oct 12, 2021 121.36 122.47 119.38 120.44 1,763,321 -0.86(-0.71%)
Oct 11, 2021 125.61 128.23 120.94 121.30 2,086,665 -3.50(-2.81%)
Oct 08, 2021 122.65 125.69 121.42 124.80 2,056,573 +2.13(+1.73%)
Oct 07, 2021 123.71 126.03 122.19 122.68 2,861,334 +2.45(+2.04%)
Oct 06, 2021 116.41 120.28 113.83 120.22 2,411,503 +0.74(+0.62%)
Oct 05, 2021 115.56 121.05 114.10 119.48 2,089,691 +6.14(+5.42%)
Oct 04, 2021 115.32 119.85 112.41 113.34 2,199,722 -2.72(-2.35%)
Oct 01, 2021 111.92 118.29 110.43 116.07 2,250,092 +4.86(+4.37%)
Sep 30, 2021 118.03 118.25 111.25 111.21 1,930,914 -5.29(-4.54%)
Sep 29, 2021 116.72 117.75 114.49 116.50 1,100,211 +0.66(+0.57%)
Sep 28, 2021 121.51 122.78 115.16 115.84 2,275,240 -5.80(-4.77%)
Sep 27, 2021 119.55 122.41 119.22 121.64 2,232,826 +4.46(+3.81%)
Sep 24, 2021 114.95 118.13 114.66 117.17 1,907,371 +1.42(+1.23%)
Sep 23, 2021 110.84 117.10 110.58 115.75 2,680,508 +7.75(+7.18%)
Sep 22, 2021 106.38 110.15 106.33 108.00 1,697,745 +4.41(+4.26%)
Sep 21, 2021 105.58 106.75 102.63 103.58 1,310,203 -0.56(-0.54%)
Sep 20, 2021 104.71 105.19 99.14 104.15 4,000,250 -7.84(-7.00%)
Sep 17, 2021 113.42 115.14 111.09 111.98 1,317,578 -1.72(-1.51%)
Sep 16, 2021 115.64 117.09 111.84 113.70 1,362,521 -0.64(-0.56%)
Sep 15, 2021 111.17 115.28 110.84 114.35 1,031,185 +3.13(+2.82%)
Sep 14, 2021 116.63 117.87 110.20 111.22 2,727,099 -4.53(-3.91%)
Sep 13, 2021 114.54 116.24 113.40 115.74 1,555,614 +3.55(+3.16%)
Sep 10, 2021 116.94 117.12 112.06 112.20 1,882,017 -2.56(-2.23%)
Sep 09, 2021 113.55 118.05 113.23 114.75 1,487,356 +0.86(+0.76%)
Sep 08, 2021 113.83 115.52 112.22 113.89 1,080,568 -0.86(-0.75%)
Sep 07, 2021 117.50 118.08 114.60 114.75 1,537,336 -2.59(-2.21%)
Sep 03, 2021 118.56 119.11 116.34 117.34 1,315,030 -1.42(-1.20%)
Sep 02, 2021 118.51 119.95 117.58 118.77 1,038,907 +1.28(+1.09%)
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.