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 (%)
Jul 30, 2021 103.89 106.38 101.79 102.77 1,776,410 -1.94(-1.85%)
Jul 29, 2021 103.47 106.18 102.09 104.71 2,387,029 +3.10(+3.05%)
Jul 28, 2021 102.60 103.32 99.14 101.61 1,424,968 -0.08(-0.08%)
Jul 27, 2021 99.51 102.78 98.18 101.69 1,218,951 -0.01(-0.01%)
Jul 26, 2021 99.43 102.36 99.43 101.70 1,062,615 +1.56(+1.55%)
Jul 23, 2021 101.31 102.86 99.19 100.14 1,841,031 +0.60(+0.60%)
Jul 22, 2021 102.02 102.16 98.32 99.54 1,195,712 -2.92(-2.85%)
Jul 21, 2021 99.91 103.88 99.78 102.46 2,187,182 +4.84(+4.96%)
Jul 20, 2021 91.12 99.58 90.38 97.62 2,694,917 +6.58(+7.23%)
Jul 19, 2021 93.29 94.63 89.26 91.04 3,339,913 -8.10(-8.17%)
Jul 16, 2021 104.39 104.63 98.34 99.14 1,510,962 -3.99(-3.87%)
Jul 15, 2021 99.50 105.05 99.28 103.13 1,726,817 +1.10(+1.08%)
Jul 14, 2021 103.39 105.57 98.79 102.02 2,160,488 -1.58(-1.52%)
Jul 13, 2021 106.23 106.44 102.39 103.60 2,259,447 -3.69(-3.44%)
Jul 12, 2021 102.69 107.59 101.25 107.29 2,578,509 +3.06(+2.93%)
Jul 09, 2021 99.91 104.56 99.56 104.23 2,791,533 +7.98(+8.29%)
Jul 08, 2021 96.93 99.21 94.77 96.25 2,898,324 -6.25(-6.10%)
Jul 07, 2021 100.20 102.92 99.33 102.50 1,992,214 +0.58(+0.57%)
Jul 06, 2021 106.14 106.14 99.92 101.93 2,511,321 -5.07(-4.74%)
Jul 02, 2021 107.64 107.79 105.74 107.00 1,301,002 -0.56(-0.52%)
Jul 01, 2021 106.21 107.64 104.93 107.56 1,613,634 +2.55(+2.43%)
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%)
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.