Skip to main content

Financial Bull 3X Direxion (NY: FAS )

96.22 -4.15 (-4.13%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 97.75 99.10 94.79 96.22 1,099,030 -4.15(-4.13%)
Apr 11, 2024 102.29 102.49 98.23 100.37 1,268,686 -1.83(-1.79%)
Apr 10, 2024 103.72 105.23 101.36 102.20 1,194,635 -5.02(-4.68%)
Apr 09, 2024 109.32 109.99 104.47 107.22 830,703 -1.74(-1.60%)
Apr 08, 2024 107.87 109.55 107.58 108.96 489,972 +1.47(+1.37%)
Apr 05, 2024 105.48 108.42 104.87 107.49 770,929 +2.67(+2.55%)
Apr 04, 2024 110.83 111.77 104.45 104.82 944,691 -3.76(-3.46%)
Apr 03, 2024 108.86 110.87 107.75 108.58 508,353 -0.35(-0.32%)
Apr 02, 2024 109.07 109.83 108.16 108.93 533,892 -1.27(-1.15%)
Apr 01, 2024 112.53 112.88 109.85 110.20 557,873 -2.00(-1.78%)
Mar 28, 2024 111.01 113.08 110.33 112.20 603,805 +1.44(+1.30%)
Mar 27, 2024 108.45 110.76 107.61 110.76 677,262 +3.78(+3.53%)
Mar 26, 2024 107.13 107.85 105.92 106.98 419,669 +0.82(+0.77%)
Mar 25, 2024 107.07 107.45 105.92 106.16 428,093 -0.91(-0.85%)
Mar 22, 2024 111.29 112.10 107.02 107.07 731,650 -4.07(-3.66%)
Mar 21, 2024 109.34 111.85 108.85 111.14 1,130,735 +2.59(+2.39%)
Mar 20, 2024 104.35 108.70 103.79 108.55 606,628 +4.04(+3.87%)
Mar 19, 2024 103.37 104.86 103.30 104.51 490,075 +1.40(+1.36%)
Mar 18, 2024 102.66 103.64 101.05 103.11 709,023 +1.29(+1.27%)
Mar 15, 2024 99.99 102.94 99.65 101.81 402,185 -0.14(-0.14%)
Mar 14, 2024 104.32 105.13 100.23 101.95 1,074,950 -2.27(-2.18%)
Mar 13, 2024 102.62 104.58 102.62 104.22 628,342 +1.79(+1.75%)
Mar 12, 2024 101.65 103.15 100.66 102.43 807,375 +1.27(+1.25%)
Mar 11, 2024 99.65 101.33 98.91 101.16 774,221 +0.63(+0.62%)
Mar 08, 2024 100.53 102.04 100.15 100.53 936,687 +0.53(+0.53%)
Mar 07, 2024 101.69 102.22 99.04 100.01 691,870 -0.52(-0.52%)
Mar 06, 2024 99.96 101.50 98.20 100.53 749,568 +1.21(+1.21%)
Mar 05, 2024 98.13 100.78 98.03 99.32 809,127 +0.42(+0.42%)
Mar 04, 2024 97.81 99.89 97.66 98.90 706,314 +0.59(+0.60%)
Mar 01, 2024 98.62 99.39 97.40 98.31 508,649 -0.38(-0.38%)
Feb 29, 2024 99.95 100.33 97.64 98.69 634,473 -0.28(-0.28%)
Feb 28, 2024 97.35 100.03 97.31 98.97 654,911 +1.02(+1.04%)
Feb 27, 2024 97.65 98.02 95.98 97.95 647,526 +0.82(+0.84%)
Feb 26, 2024 98.42 100.38 96.70 97.14 787,199 -1.34(-1.36%)
Feb 23, 2024 98.24 99.87 98.14 98.47 857,156 +0.86(+0.88%)
Feb 22, 2024 95.36 98.32 95.16 97.62 1,110,192 +3.68(+3.91%)
Feb 21, 2024 92.81 94.10 91.96 93.94 583,179 +0.68(+0.73%)
Feb 20, 2024 92.24 94.29 91.90 93.26 627,400 -0.95(-1.00%)
Feb 16, 2024 94.49 95.35 93.57 94.21 950,959 -0.80(-0.84%)
Feb 15, 2024 91.40 95.69 91.34 95.00 1,784,529 +4.44(+4.91%)
Feb 14, 2024 89.44 90.77 88.65 90.56 811,193 +2.37(+2.69%)
Feb 13, 2024 89.69 90.36 85.96 88.19 1,207,844 -3.55(-3.87%)
Feb 12, 2024 90.56 93.01 89.98 91.74 681,790 +1.22(+1.34%)
Feb 09, 2024 89.81 90.68 88.86 90.52 580,148 +0.65(+0.72%)
Feb 08, 2024 89.87 90.68 88.23 89.87 798,871 -1.30(-1.42%)
Feb 07, 2024 90.24 91.35 88.62 91.17 534,393 +1.93(+2.17%)
Feb 06, 2024 88.26 89.44 87.86 89.24 532,402 +0.80(+0.90%)
Feb 05, 2024 88.62 89.36 87.39 88.44 546,098 -1.74(-1.93%)
Feb 02, 2024 88.58 91.37 88.09 90.18 690,808 +1.16(+1.30%)
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.