Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Bull 3X Direxion (NY: FAS )

100.99 +1.09 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 99.69 100.07 97.38 98.44 636,108 -0.28(-0.28%)
Feb 28, 2024 97.10 99.77 97.06 98.72 656,598 +1.01(+1.04%)
Feb 27, 2024 97.39 97.77 95.73 97.70 649,194 +0.81(+0.84%)
Feb 26, 2024 98.17 100.12 96.45 96.89 789,227 -1.33(-1.36%)
Feb 23, 2024 97.99 99.61 97.89 98.22 859,364 +0.85(+0.88%)
Feb 22, 2024 95.12 98.07 94.92 97.36 1,113,052 +3.67(+3.91%)
Feb 21, 2024 92.57 93.86 91.72 93.70 584,681 +0.68(+0.73%)
Feb 20, 2024 92.01 94.05 91.66 93.02 629,016 -0.94(-1.00%)
Feb 16, 2024 94.24 95.11 93.33 93.97 953,409 -0.80(-0.84%)
Feb 15, 2024 91.16 95.45 91.10 94.76 1,789,127 +4.43(+4.91%)
Feb 14, 2024 89.21 90.54 88.42 90.33 813,283 +2.37(+2.69%)
Feb 13, 2024 89.46 90.13 85.74 87.96 1,210,956 -3.54(-3.87%)
Feb 12, 2024 90.33 92.77 89.75 91.50 683,547 +1.21(+1.34%)
Feb 09, 2024 89.58 90.45 88.63 90.29 581,643 +0.65(+0.72%)
Feb 08, 2024 89.64 90.45 88.00 89.64 800,929 -1.29(-1.42%)
Feb 07, 2024 90.01 91.11 88.39 90.93 535,770 +1.93(+2.17%)
Feb 06, 2024 88.03 89.21 87.63 89.01 533,774 +0.80(+0.90%)
Feb 05, 2024 88.39 89.14 87.17 88.21 547,504 -1.74(-1.93%)
Feb 02, 2024 88.35 91.13 87.86 89.95 692,588 +1.15(+1.30%)
Feb 01, 2024 88.05 89.08 85.05 88.80 993,149 +0.34(+0.38%)
Jan 31, 2024 91.44 93.42 88.46 88.46 888,641 -3.51(-3.81%)
Jan 30, 2024 88.81 92.28 88.79 91.97 1,370,322 +3.18(+3.58%)
Jan 29, 2024 87.35 88.81 86.49 88.79 674,041 +0.83(+0.95%)
Jan 26, 2024 86.66 88.39 86.35 87.95 614,402 +0.63(+0.72%)
Jan 25, 2024 86.82 87.36 85.46 87.33 757,867 +1.40(+1.63%)
Jan 24, 2024 86.08 87.24 85.76 85.92 851,489 +1.22(+1.44%)
Jan 23, 2024 84.61 85.04 83.84 84.70 633,931 +0.24(+0.28%)
Jan 22, 2024 84.27 85.72 83.96 84.46 999,348 +1.00(+1.20%)
Jan 19, 2024 80.33 83.68 79.68 83.46 1,272,005 +4.06(+5.11%)
Jan 18, 2024 79.00 79.70 77.21 79.40 706,241 +0.28(+0.35%)
Jan 17, 2024 77.66 80.16 77.53 79.13 641,048 -0.44(-0.55%)
Jan 16, 2024 79.34 80.19 78.34 79.56 657,545 -1.75(-2.15%)
Jan 12, 2024 82.87 83.99 80.42 81.31 645,531 -0.45(-0.55%)
Jan 11, 2024 82.50 82.88 80.09 81.76 1,080,465 -1.20(-1.45%)
Jan 10, 2024 82.26 83.21 81.48 82.96 466,586 +0.53(+0.64%)
Jan 09, 2024 82.89 82.89 81.85 82.44 631,450 -1.81(-2.15%)
Jan 08, 2024 82.74 84.31 81.43 84.25 651,123 +1.67(+2.02%)
Jan 05, 2024 81.70 83.95 81.48 82.58 872,097 +0.91(+1.12%)
Jan 04, 2024 81.13 83.63 81.13 81.66 1,409,152 +0.80(+0.98%)
Jan 03, 2024 81.75 82.16 80.39 80.87 806,189 -2.01(-2.42%)
Jan 02, 2024 80.83 82.99 80.80 82.87 723,825 +0.73(+0.88%)
Dec 29, 2023 82.53 82.99 81.16 82.15 774,936 -0.54(-0.65%)
Dec 28, 2023 81.73 83.26 81.70 82.68 512,327 +0.77(+0.93%)
Dec 27, 2023 80.87 82.09 80.43 81.92 833,011 +0.65(+0.79%)
Dec 26, 2023 80.51 81.78 80.16 81.27 428,173 +0.95(+1.19%)
Dec 22, 2023 80.42 81.34 79.51 80.32 615,707 +0.45(+0.56%)
Dec 21, 2023 78.83 80.03 77.82 79.87 816,543 +1.98(+2.54%)
Dec 20, 2023 81.29 82.02 77.80 77.89 972,844 -4.32(-5.26%)
Dec 19, 2023 80.37 82.24 79.64 82.21 759,059 +1.85(+2.30%)
Dec 18, 2023 80.71 81.16 80.14 80.36 925,602 +0.77(+0.97%)
Dec 15, 2023 79.13 80.18 78.30 79.59 1,060,013 -1.41(-1.75%)
Dec 14, 2023 80.72 81.95 79.79 81.01 1,339,139 +2.21(+2.80%)
Dec 13, 2023 75.38 79.07 74.80 78.80 1,083,774 +3.62(+4.82%)
Dec 12, 2023 73.91 75.22 73.21 75.18 962,599 +1.51(+2.05%)
Dec 11, 2023 72.36 73.98 72.32 73.67 466,882 +1.48(+2.06%)
Dec 08, 2023 71.14 72.61 70.69 72.18 518,763 +1.13(+1.59%)
Dec 07, 2023 70.65 71.33 70.28 71.06 388,684 +0.71(+1.01%)
Dec 06, 2023 72.45 73.29 70.04 70.34 588,688 -1.06(-1.48%)
Dec 05, 2023 71.52 71.82 70.40 71.40 537,053 -1.05(-1.45%)
Dec 04, 2023 71.25 73.29 71.25 72.45 589,386 -0.07(-0.10%)
Dec 01, 2023 70.68 72.94 70.46 72.52 727,367 +1.50(+2.12%)
Nov 30, 2023 69.21 71.12 68.66 71.02 626,235 +2.10(+3.04%)
Nov 29, 2023 68.25 70.07 68.20 68.92 732,694 +1.46(+2.17%)
Nov 28, 2023 67.41 68.14 66.92 67.46 480,027 -0.17(-0.25%)
Nov 27, 2023 67.52 67.88 67.11 67.62 355,404 -0.50(-0.74%)
Nov 24, 2023 67.60 68.56 67.60 68.13 410,693 +0.48(+0.72%)
Nov 22, 2023 67.40 68.07 66.97 67.64 457,719 +0.77(+1.15%)
Nov 21, 2023 66.70 67.46 66.63 66.87 396,507 -0.08(-0.12%)
Nov 20, 2023 65.95 67.52 65.57 66.95 501,056 +0.64(+0.97%)
Nov 17, 2023 66.06 66.36 65.53 66.31 376,737 +1.06(+1.62%)
Nov 16, 2023 64.98 65.54 64.51 65.25 492,748 +0.46(+0.72%)
Nov 15, 2023 63.90 65.14 63.85 64.79 616,826 +1.17(+1.83%)
Nov 14, 2023 62.15 64.53 62.10 63.62 1,058,798 +3.52(+5.86%)
Nov 13, 2023 59.80 60.66 59.52 60.10 430,425 -0.37(-0.61%)
Nov 10, 2023 59.28 60.57 58.36 60.46 598,552 +1.99(+3.40%)
Nov 09, 2023 59.87 60.10 58.21 58.48 513,086 -0.71(-1.20%)
Nov 08, 2023 59.10 59.44 58.18 59.19 472,740 +0.15(+0.25%)
Nov 07, 2023 58.87 59.52 58.54 59.04 493,216 -0.30(-0.50%)
Nov 06, 2023 60.33 60.63 58.45 59.34 662,639 -0.70(-1.17%)
Nov 03, 2023 59.39 60.78 59.27 60.04 1,073,024 +2.35(+4.08%)
Nov 02, 2023 55.34 57.80 55.10 57.68 1,026,490 +3.82(+7.09%)
Nov 01, 2023 53.17 54.51 52.80 53.87 964,137 +1.00(+1.89%)
Oct 31, 2023 51.57 52.97 51.22 52.87 774,801 +1.70(+3.32%)
Oct 30, 2023 49.68 51.57 49.30 51.17 790,417 +2.47(+5.08%)
Oct 27, 2023 51.35 51.45 48.20 48.69 1,496,073 -2.92(-5.65%)
Oct 26, 2023 51.45 52.99 51.23 51.61 1,022,977 -0.38(-0.72%)
Oct 25, 2023 51.98 52.97 51.44 51.99 749,626 -0.49(-0.94%)
Oct 24, 2023 52.17 53.16 51.68 52.48 648,193 +1.10(+2.14%)
Oct 23, 2023 52.00 53.18 51.31 51.38 889,306 -1.17(-2.22%)
Oct 20, 2023 54.77 55.24 52.27 52.55 991,037 -2.63(-4.77%)
Oct 19, 2023 57.29 57.91 54.90 55.18 1,120,614 -2.21(-3.84%)
Oct 18, 2023 59.52 59.68 57.03 57.39 723,118 -3.11(-5.13%)
Oct 17, 2023 58.74 61.61 58.73 60.49 639,060 +1.02(+1.71%)
Oct 16, 2023 58.98 60.47 58.72 59.47 590,172 +1.69(+2.93%)
Oct 13, 2023 58.65 60.14 56.90 57.78 1,214,557 +0.28(+0.48%)
Oct 12, 2023 59.11 59.11 56.35 57.51 581,147 -1.15(-1.96%)
Oct 11, 2023 59.01 59.63 57.38 58.65 539,085 +0.24(+0.41%)
Oct 10, 2023 57.84 59.52 57.64 58.42 923,347 +1.30(+2.27%)
Oct 09, 2023 55.56 57.55 55.44 57.12 720,750 +0.00(+0.00%)
Oct 06, 2023 55.05 58.05 54.40 57.12 843,866 +1.41(+2.54%)
Oct 05, 2023 54.63 56.00 54.18 55.71 798,147 +0.74(+1.35%)
Oct 04, 2023 53.97 55.12 53.04 54.96 769,909 +1.22(+2.26%)
Oct 03, 2023 55.69 56.14 53.21 53.75 1,008,278 -2.83(-5.00%)
Oct 02, 2023 57.52 57.88 55.63 56.58 963,240 -1.55(-2.67%)
Sep 29, 2023 60.74 60.80 57.61 58.13 1,039,137 -1.52(-2.55%)
Sep 28, 2023 58.63 60.37 58.57 59.65 788,195 +1.11(+1.89%)
Sep 27, 2023 59.36 59.36 57.03 58.54 735,067 -0.31(-0.52%)
Sep 26, 2023 59.92 60.66 58.52 58.85 653,604 -2.45(-4.00%)
Sep 25, 2023 60.38 61.36 60.52 61.30 427,870 +0.26(+0.42%)
Sep 22, 2023 62.64 62.74 60.93 61.05 554,465 -1.40(-2.25%)
Sep 21, 2023 64.86 64.86 62.44 62.45 755,971 -3.25(-4.95%)
Sep 20, 2023 67.71 68.35 65.61 65.71 437,789 -1.41(-2.11%)
Sep 19, 2023 67.42 67.81 65.78 67.12 382,451 -0.25(-0.38%)
Sep 18, 2023 66.69 67.55 65.90 67.37 448,523 +0.68(+1.02%)
Sep 15, 2023 66.67 68.00 66.44 66.69 453,111 -1.15(-1.70%)
Sep 14, 2023 67.33 68.18 66.46 67.85 556,287 +1.76(+2.67%)
Sep 13, 2023 66.78 67.26 65.38 66.08 424,485 -0.26(-0.39%)
Sep 12, 2023 64.70 67.49 64.54 66.34 583,223 +1.63(+2.51%)
Sep 11, 2023 64.78 65.83 64.38 64.72 394,709 +0.69(+1.08%)
Sep 08, 2023 63.70 64.37 63.02 64.03 302,413 +0.28(+0.43%)
Sep 07, 2023 63.43 64.46 63.11 63.75 524,068 -0.34(-0.54%)
Sep 06, 2023 63.84 64.60 62.79 64.09 500,312 -0.30(-0.46%)
Sep 05, 2023 66.08 66.90 64.34 64.39 502,503 -1.91(-2.88%)
Sep 01, 2023 65.86 66.94 65.69 66.30 627,967 +1.48(+2.28%)
Aug 31, 2023 65.94 66.01 64.50 64.82 460,600 -0.78(-1.19%)
Aug 30, 2023 65.49 66.62 65.12 65.60 529,479 +0.29(+0.44%)
Aug 29, 2023 63.54 65.39 63.23 65.32 716,740 +1.67(+2.63%)
Aug 28, 2023 63.28 64.30 63.08 63.64 651,701 +1.10(+1.76%)
Aug 25, 2023 62.56 63.36 61.13 62.54 847,925 +0.60(+0.97%)
Aug 24, 2023 62.17 64.46 61.91 61.94 607,010 -0.48(-0.77%)
Aug 23, 2023 61.00 62.54 60.81 62.42 689,595 +1.62(+2.67%)
Aug 22, 2023 62.61 62.80 60.47 60.80 764,220 -1.72(-2.76%)
Aug 21, 2023 63.06 63.37 61.03 62.52 810,022 -0.13(-0.20%)
Aug 18, 2023 61.58 63.32 61.31 62.65 766,211 -0.22(-0.34%)
Aug 17, 2023 64.43 64.72 62.38 62.86 782,268 -1.06(-1.66%)
Aug 16, 2023 63.70 65.30 63.69 63.93 710,898 -0.40(-0.63%)
Aug 15, 2023 66.15 66.43 63.98 64.33 1,160,102 -3.63(-5.35%)
Aug 14, 2023 67.80 68.35 67.05 67.97 593,497 -0.44(-0.65%)
Aug 11, 2023 67.23 68.74 66.85 68.41 636,302 +0.37(+0.55%)
Aug 10, 2023 68.95 70.42 67.54 68.03 1,403,550 +0.15(+0.22%)
Aug 09, 2023 69.26 69.94 67.73 67.89 1,303,490 -1.60(-2.30%)
Aug 08, 2023 68.33 69.61 67.00 69.48 1,505,575 -1.87(-2.62%)
Aug 07, 2023 69.66 71.80 69.66 71.35 950,311 +2.73(+3.98%)
Aug 04, 2023 69.41 71.24 68.37 68.62 1,006,044 -0.80(-1.15%)
Aug 03, 2023 67.97 69.92 67.53 69.42 896,082 +0.10(+0.14%)
Aug 02, 2023 69.52 70.12 68.22 69.32 1,842,085 -1.92(-2.70%)
Aug 01, 2023 70.82 71.42 70.12 71.24 810,363 -0.05(-0.07%)
Jul 31, 2023 70.88 71.91 70.41 71.29 1,003,734 +0.86(+1.22%)
Jul 28, 2023 71.80 71.81 69.37 70.44 1,593,080 +0.33(+0.46%)
Jul 27, 2023 73.16 73.45 69.82 70.11 2,392,872 -2.95(-4.04%)
Jul 26, 2023 71.39 73.66 71.16 73.07 2,321,160 +1.46(+2.04%)
Jul 25, 2023 72.64 72.96 71.51 71.61 1,807,699 -1.59(-2.17%)
Jul 24, 2023 71.14 73.82 71.14 73.19 1,966,131 +2.12(+2.98%)
Jul 21, 2023 72.39 72.39 70.60 71.08 4,070,207 -0.75(-1.04%)
Jul 20, 2023 70.10 71.89 69.88 71.83 2,451,302 +1.40(+1.99%)
Jul 19, 2023 69.77 71.19 69.46 70.43 2,399,991 +0.83(+1.19%)
Jul 18, 2023 67.76 69.70 67.41 69.60 2,484,644 +2.39(+3.56%)
Jul 17, 2023 65.04 67.78 65.04 67.21 1,965,247 +1.86(+2.85%)
Jul 14, 2023 68.26 68.26 65.11 65.35 2,223,730 -1.36(-2.04%)
Jul 13, 2023 66.53 67.04 66.02 66.70 1,022,038 +0.65(+0.98%)
Jul 12, 2023 66.55 67.50 65.58 66.05 1,393,398 +1.24(+1.91%)
Jul 11, 2023 63.21 65.10 62.89 64.81 962,450 +2.22(+3.54%)
Jul 10, 2023 61.95 63.72 61.70 62.60 696,884 +0.82(+1.32%)
Jul 07, 2023 60.84 63.36 60.84 61.78 779,060 +0.24(+0.38%)
Jul 06, 2023 61.76 61.80 60.03 61.54 1,255,028 -1.75(-2.77%)
Jul 05, 2023 62.44 63.80 61.97 63.30 1,188,502 -0.52(-0.82%)
Jul 03, 2023 62.77 64.24 62.37 63.82 1,235,473 +1.20(+1.92%)
Jun 30, 2023 62.25 63.41 61.97 62.62 1,635,626 +1.53(+2.50%)
Jun 29, 2023 59.09 61.10 58.84 61.09 1,792,634 +2.88(+4.94%)
Jun 28, 2023 58.46 58.46 57.40 58.22 1,502,911 -0.25(-0.42%)
Jun 27, 2023 57.53 58.94 57.47 58.46 589,544 +1.17(+2.05%)
Jun 26, 2023 57.48 58.64 56.83 57.29 616,693 -0.33(-0.58%)
Jun 23, 2023 57.24 58.20 56.44 57.62 1,460,938 -0.77(-1.32%)
Jun 22, 2023 59.42 59.49 57.86 58.39 2,064,315 -1.41(-2.36%)
Jun 21, 2023 59.65 60.76 59.11 59.80 1,476,436 -0.36(-0.60%)
Jun 20, 2023 60.53 60.59 59.01 60.16 1,169,633 -1.30(-2.11%)
Jun 16, 2023 62.79 62.88 61.31 61.46 933,514 -0.41(-0.66%)
Jun 15, 2023 59.06 62.35 58.85 61.87 1,217,831 +5.53(+9.81%)
May 08, 2023 56.94 57.54 56.12 56.34 1,110,899 +0.41(+0.73%)
May 05, 2023 54.85 56.28 54.54 55.93 1,580,327 +3.71(+7.11%)
May 04, 2023 52.99 53.68 50.81 52.22 1,829,565 -2.07(-3.81%)
May 03, 2023 56.50 57.32 54.21 54.29 1,474,167 -2.01(-3.57%)
May 02, 2023 59.68 59.68 54.70 56.29 1,862,500 -4.18(-6.92%)
May 01, 2023 61.57 62.40 60.26 60.48 905,471 -0.49(-0.80%)
Apr 28, 2023 58.09 61.10 57.65 60.96 1,194,533 +2.12(+3.60%)
Apr 27, 2023 56.85 59.20 56.85 58.85 1,063,117 +2.67(+4.76%)
Apr 26, 2023 57.48 58.32 55.48 56.18 1,263,800 -1.70(-2.93%)
Apr 25, 2023 59.91 60.21 57.81 57.87 954,097 -3.23(-5.28%)
Apr 24, 2023 61.36 62.03 60.62 61.10 640,885 -0.41(-0.67%)
Apr 21, 2023 61.81 61.81 60.46 61.51 954,950 -0.79(-1.27%)
Apr 20, 2023 61.53 62.76 61.53 62.30 1,252,899 -0.60(-0.96%)
Apr 19, 2023 62.02 63.35 61.82 62.90 1,029,522 +0.45(+0.72%)
Apr 18, 2023 62.19 62.78 60.86 62.46 1,538,937 +0.56(+0.90%)
Apr 17, 2023 59.59 61.91 58.93 61.90 1,576,658 +2.04(+3.40%)
Apr 14, 2023 59.78 61.23 58.95 59.86 2,559,251 +1.80(+3.11%)
Apr 13, 2023 56.71 58.20 55.60 58.06 1,393,208 +1.35(+2.37%)
Apr 12, 2023 57.81 58.80 56.24 56.71 1,713,060 -0.32(-0.56%)
Apr 11, 2023 55.99 57.75 55.88 57.03 1,409,762 +1.48(+2.67%)
Apr 10, 2023 54.66 55.63 54.27 55.55 1,351,633 +0.38(+0.69%)
Apr 06, 2023 54.39 55.52 54.15 55.17 1,359,167 +0.44(+0.80%)
Apr 05, 2023 53.62 55.02 53.62 54.73 1,520,923 -0.11(-0.20%)
Apr 04, 2023 57.03 57.20 53.80 54.84 1,964,913 -1.74(-3.07%)
Apr 03, 2023 56.12 57.22 55.54 56.58 1,938,529 +0.35(+0.62%)
Mar 31, 2023 55.38 56.27 54.75 56.23 2,807,908 +1.76(+3.24%)
Mar 30, 2023 55.96 56.11 53.53 54.46 2,458,923 -0.41(-0.75%)
Mar 29, 2023 53.95 55.00 53.55 54.87 3,365,763 +2.31(+4.40%)
Mar 28, 2023 52.35 53.13 51.62 52.56 2,366,663 -0.10(-0.19%)
Mar 27, 2023 53.14 53.47 51.75 52.66 3,594,434 +2.11(+4.17%)
Mar 24, 2023 48.69 50.75 47.64 50.55 5,154,082 -0.11(-0.21%)
Mar 23, 2023 52.16 53.62 49.64 50.66 3,562,505 -1.17(-2.26%)
Mar 22, 2023 55.75 56.14 51.69 51.83 3,738,633 -3.92(-7.03%)
Mar 21, 2023 55.41 56.04 54.86 55.75 4,419,598 +3.95(+7.62%)
Mar 20, 2023 51.15 53.03 51.05 51.80 4,146,281 +1.72(+3.43%)
Mar 17, 2023 53.81 53.81 49.74 50.08 5,133,589 -5.53(-9.94%)
Mar 16, 2023 51.72 57.16 50.01 55.61 5,183,382 +3.03(+5.77%)
Mar 15, 2023 52.38 53.21 50.20 52.58 6,590,635 -4.69(-8.20%)
Mar 14, 2023 60.04 60.06 55.14 57.27 4,468,179 +3.24(+5.99%)
Mar 13, 2023 55.29 58.22 53.02 54.04 7,486,503 -7.13(-11.66%)
Mar 10, 2023 62.66 65.86 58.96 61.17 4,602,466 -3.74(-5.76%)
Mar 09, 2023 72.50 72.98 63.84 64.91 2,534,979 -9.00(-12.18%)
Mar 08, 2023 74.51 75.65 72.80 73.91 802,045 -0.99(-1.32%)
Mar 07, 2023 80.39 80.39 74.23 74.91 1,123,294 -6.10(-7.53%)
Mar 06, 2023 81.18 82.56 80.41 81.01 558,151 +0.23(+0.29%)
Mar 03, 2023 77.86 80.89 77.71 80.78 532,591 +3.51(+4.54%)
Mar 02, 2023 77.09 77.56 74.54 77.27 676,838 -1.10(-1.40%)
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.