Skip to main content

Financial Bull 3X Direxion (NY: FAS )

102.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 71.44 72.91 71.17 71.32 1,229,439 -1.45(-1.99%)
Oct 28, 2022 68.38 73.02 68.00 72.77 1,679,481 +4.96(+7.32%)
Oct 27, 2022 67.98 70.05 67.47 67.81 1,526,291 +1.56(+2.35%)
Oct 26, 2022 66.05 68.42 65.77 66.25 1,865,781 +0.54(+0.82%)
Oct 25, 2022 62.46 66.08 62.10 65.71 1,771,625 +2.24(+3.54%)
Oct 24, 2022 62.05 64.34 61.57 63.47 2,324,164 +2.49(+4.08%)
Oct 21, 2022 56.21 61.18 55.29 60.98 2,071,054 +4.93(+8.80%)
Oct 20, 2022 58.53 60.46 55.58 56.05 1,942,188 -2.99(-5.06%)
Oct 19, 2022 60.15 61.91 57.91 59.04 1,690,578 -2.94(-4.74%)
Oct 18, 2022 63.22 63.97 59.96 61.98 2,770,394 +2.98(+5.05%)
Oct 17, 2022 58.45 60.24 58.04 59.00 2,153,905 +4.03(+7.34%)
Oct 14, 2022 59.74 61.50 54.66 54.96 3,549,556 -2.85(-4.94%)
Oct 13, 2022 48.66 58.34 48.00 57.82 4,221,936 +6.26(+12.14%)
Oct 12, 2022 52.01 53.63 51.10 51.56 1,695,644 -0.43(-0.82%)
Oct 11, 2022 53.20 54.65 51.28 51.99 2,196,043 -2.16(-3.98%)
Oct 10, 2022 55.83 56.38 53.10 54.14 2,001,928 -0.79(-1.44%)
Oct 07, 2022 57.59 57.90 53.87 54.94 1,541,872 -4.15(-7.02%)
Oct 06, 2022 60.70 61.90 58.69 59.09 1,589,574 -2.67(-4.32%)
Oct 05, 2022 60.36 62.71 59.59 61.76 1,433,202 -1.44(-2.28%)
Oct 04, 2022 59.45 63.30 59.45 63.20 2,304,087 +6.45(+11.37%)
Oct 03, 2022 54.16 57.65 52.23 56.74 2,121,913 +4.30(+8.21%)
Sep 30, 2022 54.21 56.24 52.21 52.44 1,944,865 -1.78(-3.28%)
Sep 29, 2022 54.53 55.06 52.05 54.22 2,252,463 -1.95(-3.48%)
Sep 28, 2022 53.58 57.19 53.15 56.17 2,390,502 +3.01(+5.66%)
Sep 27, 2022 55.23 55.91 51.50 53.17 2,767,983 -0.74(-1.36%)
Sep 26, 2022 55.24 56.76 52.64 53.90 2,101,544 -2.79(-4.91%)
Sep 23, 2022 57.77 57.96 54.00 56.69 2,721,379 -2.63(-4.44%)
Sep 22, 2022 62.89 63.24 59.10 59.32 1,826,795 -3.25(-5.19%)
Sep 21, 2022 67.92 68.68 62.52 62.57 2,167,816 -4.22(-6.32%)
Sep 20, 2022 68.28 68.60 64.85 66.79 1,868,767 -2.98(-4.27%)
Sep 19, 2022 65.54 69.92 65.35 69.76 1,465,005 +2.12(+3.14%)
Sep 16, 2022 67.52 67.92 65.40 67.64 1,957,127 -1.99(-2.85%)
Sep 15, 2022 68.90 72.17 68.61 69.63 1,786,422 +0.61(+0.88%)
Sep 14, 2022 70.08 70.87 67.01 69.02 1,631,326 -0.52(-0.75%)
Sep 13, 2022 73.59 74.48 68.69 69.54 1,878,760 -8.77(-11.19%)
Sep 12, 2022 77.30 79.48 76.84 78.31 1,068,468 +1.95(+2.55%)
Sep 09, 2022 75.74 76.96 75.27 76.36 1,116,145 +1.97(+2.64%)
Sep 08, 2022 69.42 74.55 68.80 74.39 1,519,827 +3.70(+5.24%)
Sep 07, 2022 66.07 71.02 65.81 70.69 1,882,774 +3.79(+5.67%)
Sep 06, 2022 68.11 68.73 64.77 66.90 2,197,621 -0.33(-0.49%)
Sep 02, 2022 71.10 72.96 66.28 67.23 1,922,273 -1.81(-2.63%)
Sep 01, 2022 67.51 69.14 64.99 69.04 1,376,143 +0.78(+1.14%)
Aug 31, 2022 70.89 71.63 68.14 68.26 1,263,089 -1.77(-2.53%)
Aug 30, 2022 71.98 72.32 68.61 70.03 1,286,606 -0.95(-1.35%)
Aug 29, 2022 71.21 72.60 69.78 70.99 1,083,247 -1.59(-2.19%)
Aug 26, 2022 80.42 80.90 72.52 72.58 1,529,052 -7.33(-9.17%)
Aug 25, 2022 77.08 79.96 76.29 79.91 828,218 +3.43(+4.49%)
Aug 24, 2022 75.01 77.05 74.28 76.47 716,793 +1.15(+1.52%)
Aug 23, 2022 76.15 77.45 75.17 75.33 763,233 -0.78(-1.03%)
Aug 22, 2022 77.86 78.07 75.48 76.11 1,131,080 -5.42(-6.65%)
Aug 19, 2022 85.35 85.35 80.68 81.53 1,039,386 -5.19(-5.98%)
Aug 18, 2022 86.23 87.05 85.01 86.72 794,751 +0.31(+0.36%)
Aug 17, 2022 84.80 87.58 84.65 86.41 1,179,476 -1.30(-1.48%)
Aug 16, 2022 85.15 88.95 84.87 87.71 1,290,573 +1.65(+1.92%)
Aug 15, 2022 83.61 86.66 82.94 86.06 978,583 +0.08(+0.09%)
Aug 12, 2022 83.26 86.07 82.15 85.98 1,303,985 +3.95(+4.82%)
Aug 11, 2022 81.92 83.70 81.33 82.03 1,254,535 +2.54(+3.19%)
Aug 10, 2022 77.67 80.20 77.67 79.49 1,498,385 +5.28(+7.11%)
Aug 09, 2022 73.79 74.89 73.26 74.22 731,245 +0.98(+1.34%)
Aug 08, 2022 74.74 75.76 73.07 73.23 823,213 -0.29(-0.39%)
Aug 05, 2022 70.99 74.43 70.62 73.52 1,170,126 +1.65(+2.29%)
Aug 04, 2022 72.43 72.98 71.56 71.87 717,746 -0.78(-1.08%)
Aug 03, 2022 71.21 73.18 69.85 72.66 919,987 +3.11(+4.48%)
Aug 02, 2022 70.75 72.20 69.29 69.54 1,175,750 -2.47(-3.43%)
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.