Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 117.73 117.95 110.96 110.92 1,935,888 -5.28(-4.54%)
Sep 29, 2021 116.42 117.45 114.20 116.20 1,103,045 +0.66(+0.57%)
Sep 28, 2021 121.20 122.47 114.87 115.54 2,281,101 -5.79(-4.77%)
Sep 27, 2021 119.24 122.09 118.92 121.33 2,238,578 +4.45(+3.81%)
Sep 24, 2021 114.66 117.82 114.37 116.87 1,912,284 +1.42(+1.23%)
Sep 23, 2021 110.56 116.80 110.29 115.45 2,687,413 +7.73(+7.18%)
Sep 22, 2021 106.11 109.87 106.06 107.72 1,702,119 +4.40(+4.26%)
Sep 21, 2021 105.31 106.48 102.36 103.31 1,313,578 -0.56(-0.54%)
Sep 20, 2021 104.44 104.92 98.89 103.88 4,010,555 -7.82(-7.00%)
Sep 17, 2021 113.12 114.84 110.81 111.70 1,320,973 -1.72(-1.51%)
Sep 16, 2021 115.34 116.80 111.55 113.41 1,366,031 -0.64(-0.56%)
Sep 15, 2021 110.88 114.98 110.56 114.05 1,033,841 +3.12(+2.82%)
Sep 14, 2021 116.33 117.57 109.92 110.93 2,734,124 -4.51(-3.91%)
Sep 13, 2021 114.25 115.94 113.11 115.44 1,559,621 +3.53(+3.16%)
Sep 10, 2021 116.64 116.82 111.77 111.91 1,886,865 -2.55(-2.23%)
Sep 09, 2021 113.26 117.75 112.94 114.46 1,491,187 +0.86(+0.76%)
Sep 08, 2021 113.54 115.22 111.94 113.59 1,083,352 -0.86(-0.75%)
Sep 07, 2021 117.20 117.78 114.30 114.46 1,541,296 -2.59(-2.21%)
Sep 03, 2021 118.25 118.81 116.04 117.04 1,318,418 -1.42(-1.20%)
Sep 02, 2021 118.20 119.64 117.28 118.46 1,041,583 +1.28(+1.09%)
Sep 01, 2021 119.41 119.06 115.72 117.19 1,623,240 -1.87(-1.57%)
Aug 31, 2021 119.14 121.31 117.57 119.06 1,431,839 -0.26(-0.22%)
Aug 30, 2021 123.89 123.89 119.01 119.31 1,760,365 -4.39(-3.55%)
Aug 27, 2021 119.55 123.75 119.24 123.70 1,918,347 +4.54(+3.81%)
Aug 26, 2021 122.27 122.65 118.66 119.16 1,881,700 -1.76(-1.46%)
Aug 25, 2021 117.86 122.88 117.13 120.92 2,034,639 +3.74(+3.19%)
Aug 24, 2021 115.31 117.61 115.16 117.19 995,497 +2.42(+2.11%)
Aug 23, 2021 113.83 116.16 113.77 114.76 1,589,092 +2.80(+2.50%)
Aug 20, 2021 109.56 112.45 108.52 111.97 1,744,465 +2.57(+2.35%)
Aug 19, 2021 108.57 112.11 107.36 109.40 2,403,963 -2.82(-2.51%)
Aug 18, 2021 114.68 117.29 111.77 112.21 1,577,424 -3.80(-3.28%)
Aug 17, 2021 116.56 118.76 112.77 116.02 1,754,658 -3.03(-2.54%)
Aug 16, 2021 117.20 119.05 114.36 119.05 1,438,532 -0.73(-0.61%)
Aug 13, 2021 122.08 122.77 118.92 119.77 1,559,003 -2.16(-1.77%)
Aug 12, 2021 121.87 122.55 119.70 121.93 1,797,206 +0.42(+0.35%)
Aug 11, 2021 118.61 121.50 117.09 121.51 2,936,333 +3.80(+3.22%)
Aug 10, 2021 114.44 118.71 113.76 117.71 1,965,438 +3.33(+2.91%)
Aug 09, 2021 113.19 115.91 111.40 114.39 2,137,425 +0.85(+0.75%)
Aug 06, 2021 110.19 114.06 109.73 113.54 3,545,049 +6.22(+5.79%)
Aug 05, 2021 105.37 107.32 105.08 107.32 1,602,548 +3.70(+3.57%)
Aug 04, 2021 103.13 106.43 102.41 103.62 1,443,594 -1.94(-1.84%)
Aug 03, 2021 103.66 106.11 99.19 105.56 1,825,265 +3.38(+3.31%)
Aug 02, 2021 103.76 107.72 102.08 102.18 2,377,993 -0.33(-0.32%)
Jul 30, 2021 103.62 106.11 101.53 102.51 1,780,986 -1.94(-1.85%)
Jul 29, 2021 103.21 105.91 101.83 104.44 2,393,178 +3.09(+3.05%)
Jul 28, 2021 102.33 103.05 98.89 101.35 1,428,638 -0.08(-0.08%)
Jul 27, 2021 99.25 102.52 97.93 101.42 1,222,091 -0.01(-0.01%)
Jul 26, 2021 99.17 102.10 99.17 101.44 1,065,353 +1.55(+1.55%)
Jul 23, 2021 101.05 102.60 98.93 99.88 1,845,773 +0.59(+0.60%)
Jul 22, 2021 101.76 101.89 98.07 99.29 1,198,792 -2.91(-2.85%)
Jul 21, 2021 99.65 103.61 99.53 102.20 2,192,816 +4.83(+4.96%)
Jul 20, 2021 90.88 99.33 90.15 97.37 2,701,859 +6.56(+7.23%)
Jul 19, 2021 93.05 94.38 89.03 90.81 3,348,517 -8.08(-8.17%)
Jul 16, 2021 104.13 104.36 98.09 98.89 1,514,855 -3.98(-3.87%)
Jul 15, 2021 99.24 104.78 99.03 102.86 1,731,266 +1.10(+1.08%)
Jul 14, 2021 103.12 105.30 98.54 101.76 2,166,054 -1.57(-1.52%)
Jul 13, 2021 105.96 106.17 102.12 103.33 2,265,268 -3.68(-3.44%)
Jul 12, 2021 102.43 107.32 100.99 107.01 2,585,152 +3.05(+2.93%)
Jul 09, 2021 99.65 104.29 99.30 103.96 2,798,725 +7.96(+8.29%)
Jul 08, 2021 96.68 98.95 94.53 96.00 2,905,791 -6.24(-6.10%)
Jul 07, 2021 99.94 102.65 99.08 102.24 1,997,346 +0.57(+0.57%)
Jul 06, 2021 105.87 105.87 99.66 101.67 2,517,791 -5.06(-4.74%)
Jul 02, 2021 107.37 107.51 105.47 106.72 1,304,354 -0.56(-0.52%)
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.