Skip to main content

Financial Bull 3X Direxion (NY: FAS )

110.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 103.08 105.63 102.95 105.00 1,384,112 +0.90(+0.87%)
Jun 29, 2021 106.33 107.89 103.05 104.10 2,012,864 -0.78(-0.74%)
Jun 28, 2021 106.86 106.88 103.23 104.88 2,326,130 -2.59(-2.41%)
Jun 25, 2021 105.67 107.98 103.17 107.47 2,907,815 +4.06(+3.93%)
Jun 24, 2021 101.34 104.07 100.00 103.41 1,995,254 +3.33(+3.33%)
Jun 23, 2021 99.85 101.16 99.11 100.07 1,087,831 +0.66(+0.67%)
Jun 22, 2021 99.93 100.36 96.58 99.41 1,937,481 +0.28(+0.28%)
Jun 21, 2021 94.79 99.13 94.55 99.13 2,572,695 +6.47(+6.98%)
Jun 18, 2021 96.57 96.90 92.11 92.66 4,095,196 -7.41(-7.40%)
Jun 17, 2021 110.86 110.98 98.76 100.07 4,218,978 -9.47(-8.64%)
Jun 16, 2021 108.41 111.31 105.32 109.54 2,585,867 +0.02(+0.02%)
Jun 15, 2021 108.99 111.00 107.06 109.52 1,723,245 +0.71(+0.65%)
Jun 14, 2021 111.83 112.23 106.90 108.81 2,171,223 -3.42(-3.05%)
Jun 11, 2021 111.30 112.48 110.79 112.23 1,673,142 +1.67(+1.51%)
Jun 10, 2021 116.94 117.64 110.14 110.56 2,059,690 -3.76(-3.29%)
Jun 09, 2021 116.21 116.21 113.42 114.33 1,490,795 -3.18(-2.70%)
Jun 08, 2021 116.49 118.29 113.60 117.50 1,987,359 -0.45(-0.38%)
Jun 07, 2021 120.89 121.00 117.32 117.95 1,326,538 -2.25(-1.87%)
Jun 04, 2021 120.11 120.69 117.14 120.20 1,753,551 +0.56(+0.46%)
Jun 03, 2021 117.53 121.50 116.52 119.64 1,734,467 +0.79(+0.66%)
Jun 02, 2021 119.39 119.71 116.99 118.85 1,183,833 +0.36(+0.31%)
Jun 01, 2021 119.73 120.77 117.50 118.49 1,548,350 +1.69(+1.45%)
May 28, 2021 117.40 117.44 114.15 116.80 1,516,181 +0.40(+0.35%)
May 27, 2021 114.90 116.86 113.37 116.40 1,223,051 +3.96(+3.52%)
May 26, 2021 112.64 113.56 109.83 112.44 1,041,272 +1.15(+1.03%)
May 25, 2021 115.27 117.48 110.71 111.28 1,557,553 -3.35(-2.92%)
May 24, 2021 114.57 115.53 113.19 114.63 1,272,504 +1.24(+1.09%)
May 21, 2021 111.78 115.11 111.77 113.40 1,728,623 +2.62(+2.36%)
May 20, 2021 110.29 112.51 108.20 110.78 1,418,629 +0.57(+0.51%)
May 19, 2021 108.05 110.33 104.88 110.21 2,546,992 -2.39(-2.12%)
May 18, 2021 116.98 117.74 112.15 112.60 1,232,714 -4.52(-3.86%)
May 17, 2021 115.43 117.21 113.75 117.12 1,518,839 +0.42(+0.36%)
May 14, 2021 113.26 117.25 112.72 116.70 1,829,243 +5.27(+4.73%)
May 13, 2021 104.89 113.06 104.88 111.43 2,684,678 +5.90(+5.59%)
May 12, 2021 112.62 113.60 104.62 105.53 2,509,222 -4.63(-4.21%)
May 11, 2021 111.86 115.36 108.43 110.16 2,611,550 -5.56(-4.81%)
May 10, 2021 117.93 120.63 115.57 115.73 2,105,177 -0.77(-0.66%)
May 07, 2021 111.81 116.57 110.52 116.49 2,176,415 +1.66(+1.44%)
May 06, 2021 111.28 114.83 109.52 114.83 2,173,314 +4.35(+3.93%)
May 05, 2021 109.53 111.38 106.46 110.49 1,740,525 +2.92(+2.71%)
May 04, 2021 104.28 107.63 101.92 107.57 2,214,032 +2.21(+2.09%)
May 03, 2021 106.05 107.05 104.09 105.37 1,621,359 +1.59(+1.54%)
Apr 30, 2021 104.85 106.08 103.41 103.77 1,675,503 -2.86(-2.68%)
Apr 29, 2021 104.11 106.81 103.69 106.63 2,396,776 +4.97(+4.89%)
Apr 28, 2021 102.05 102.79 100.90 101.66 1,034,651 +0.30(+0.29%)
Apr 27, 2021 99.12 101.39 98.52 101.36 1,019,817 +2.68(+2.71%)
Apr 26, 2021 98.72 101.29 98.30 98.69 1,231,254 +0.91(+0.93%)
Apr 23, 2021 92.50 98.87 92.17 97.78 2,789,379 +5.17(+5.58%)
Apr 22, 2021 95.46 95.47 91.79 92.61 1,630,175 -2.83(-2.97%)
Apr 21, 2021 90.89 95.68 89.93 95.44 1,332,337 +3.65(+3.97%)
Apr 20, 2021 95.22 95.38 90.52 91.79 1,865,859 -4.97(-5.14%)
Apr 19, 2021 97.37 98.33 95.90 96.76 1,078,549 -0.76(-0.78%)
Apr 16, 2021 97.34 98.33 96.40 97.52 1,881,475 +1.86(+1.95%)
Apr 15, 2021 96.90 97.05 93.00 95.66 2,127,491 -0.28(-0.29%)
Apr 14, 2021 93.74 97.73 92.93 95.94 1,818,388 +1.76(+1.86%)
Apr 13, 2021 95.94 95.94 92.52 94.18 1,690,879 -2.40(-2.48%)
Apr 12, 2021 95.81 96.74 95.30 96.58 1,522,468 +1.42(+1.49%)
Apr 09, 2021 94.50 95.27 93.35 95.16 1,691,451 +2.11(+2.27%)
Apr 08, 2021 92.34 93.34 90.29 93.05 1,756,150 +0.15(+0.17%)
Apr 07, 2021 92.17 93.52 91.11 92.89 1,161,524 +0.93(+1.01%)
Apr 06, 2021 91.90 93.01 90.82 91.96 1,025,755 -0.29(-0.31%)
Apr 05, 2021 92.70 93.77 90.66 92.25 1,922,675 +2.08(+2.31%)
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.