Skip to main content

Financial Bull 3X Direxion (NY: FAS )

112.20 +1.44 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.44 30.31 28.40 29.89 5,199,635 +1.28(+4.47%)
Jun 29, 2020 28.40 28.77 27.47 28.61 4,317,765 +0.89(+3.20%)
Jun 26, 2020 29.49 29.93 27.70 27.72 11,065,851 -3.10(-10.04%)
Jun 25, 2020 28.62 30.92 28.57 30.82 8,542,889 +1.85(+6.40%)
Jun 24, 2020 31.33 31.35 28.30 28.96 10,375,893 -3.38(-10.45%)
Jun 23, 2020 33.11 33.46 32.23 32.35 5,108,485 +0.34(+1.06%)
Jun 22, 2020 31.49 32.33 30.87 32.01 4,620,012 +0.23(+0.72%)
Jun 19, 2020 34.35 34.53 31.20 31.78 7,476,145 -1.14(-3.45%)
Jun 18, 2020 32.15 33.38 32.00 32.91 3,748,765 -0.17(-0.52%)
Jun 17, 2020 34.37 34.46 32.90 33.08 4,807,363 -1.07(-3.13%)
Jun 16, 2020 36.29 36.31 32.31 34.15 9,455,696 +1.61(+4.96%)
Jun 15, 2020 28.56 32.88 28.39 32.54 8,671,223 +1.05(+3.33%)
Jun 12, 2020 32.01 32.18 29.26 31.49 10,342,315 +2.48(+8.55%)
Jun 11, 2020 32.24 33.56 28.99 29.01 15,569,692 -8.00(-21.61%)
Jun 10, 2020 40.10 40.20 36.98 37.01 8,809,384 -3.29(-8.17%)
Jun 09, 2020 39.90 41.16 39.25 40.30 5,608,901 -1.99(-4.72%)
Jun 08, 2020 42.71 42.71 40.87 42.29 8,073,848 +1.86(+4.60%)
Jun 05, 2020 41.80 41.99 39.73 40.43 10,467,022 +3.94(+10.80%)
Jun 04, 2020 35.78 36.53 34.66 36.49 7,905,682 +0.73(+2.03%)
Jun 03, 2020 34.48 36.05 34.16 35.76 11,048,802 +3.05(+9.33%)
Jun 02, 2020 32.70 33.23 32.17 32.71 4,668,692 +0.81(+2.54%)
Jun 01, 2020 31.01 32.28 30.61 31.90 4,053,515 +1.10(+3.56%)
May 29, 2020 30.58 31.54 29.84 30.80 6,319,407 -0.66(-2.09%)
May 28, 2020 32.92 33.02 31.12 31.46 5,533,182 -0.68(-2.11%)
May 27, 2020 32.38 32.50 30.00 32.14 9,501,445 +2.50(+8.44%)
May 26, 2020 28.95 30.24 28.91 29.64 9,492,315 +3.10(+11.69%)
May 22, 2020 26.52 26.56 25.70 26.54 3,802,103 +0.18(+0.69%)
May 21, 2020 26.53 27.08 25.91 26.36 4,090,074 -0.39(-1.46%)
May 20, 2020 26.40 27.13 26.35 26.75 5,597,281 +1.57(+6.25%)
May 19, 2020 26.38 26.86 25.17 25.17 5,613,424 -1.46(-5.48%)
May 18, 2020 25.33 27.08 25.33 26.63 11,425,061 +3.51(+15.19%)
May 15, 2020 22.58 23.29 22.06 23.12 6,157,078 -0.19(-0.82%)
May 14, 2020 21.06 23.32 20.24 23.31 12,364,442 +1.36(+6.22%)
May 13, 2020 23.46 23.48 21.48 21.95 11,311,871 -1.92(-8.04%)
May 12, 2020 26.66 26.69 23.86 23.87 7,610,518 -2.33(-8.89%)
May 11, 2020 26.52 26.90 25.80 26.19 4,459,814 -1.16(-4.26%)
May 08, 2020 27.14 27.52 26.64 27.36 4,819,986 +1.40(+5.40%)
May 07, 2020 25.09 27.03 25.09 25.96 6,552,318 +1.75(+7.21%)
May 06, 2020 26.01 26.19 24.14 24.21 4,636,900 -1.15(-4.55%)
May 05, 2020 26.44 26.68 25.29 25.36 5,894,664 +0.22(+0.87%)
May 04, 2020 24.48 25.24 23.72 25.14 5,598,170 -0.24(-0.94%)
May 01, 2020 25.94 26.38 25.00 25.38 6,716,584 -2.62(-9.37%)
Apr 30, 2020 28.63 28.86 27.41 28.01 5,412,189 -2.05(-6.83%)
Apr 29, 2020 29.33 30.70 29.23 30.06 7,118,519 +2.77(+10.14%)
Apr 28, 2020 28.74 29.17 26.99 27.29 7,884,628 +0.57(+2.14%)
Apr 27, 2020 24.92 26.83 24.86 26.72 6,053,440 +2.54(+10.50%)
Apr 24, 2020 24.00 24.48 23.04 24.18 4,478,666 +1.09(+4.71%)
Apr 23, 2020 23.97 24.78 23.24 23.09 5,323,158 -0.57(-2.42%)
Apr 22, 2020 23.88 24.14 23.25 23.66 4,254,331 +1.15(+5.13%)
Apr 21, 2020 23.09 23.70 22.21 22.51 7,595,747 -2.17(-8.78%)
Apr 20, 2020 25.01 25.95 24.08 24.68 7,826,879 -1.84(-6.95%)
Apr 17, 2020 25.77 26.76 25.08 26.52 8,003,898 +3.31(+14.27%)
Apr 16, 2020 24.68 24.71 22.50 23.21 9,042,833 -1.25(-5.11%)
Apr 15, 2020 25.19 25.29 24.00 24.46 8,739,263 -3.34(-12.02%)
Apr 14, 2020 29.30 29.30 26.80 27.80 9,282,661 +0.94(+3.52%)
Apr 13, 2020 30.30 30.34 25.86 26.85 9,653,577 -3.07(-10.27%)
Apr 09, 2020 28.85 30.84 28.30 29.92 14,787,656 +3.40(+12.81%)
Apr 08, 2020 24.48 26.87 23.40 26.53 9,990,315 +3.41(+14.73%)
Apr 07, 2020 26.10 26.34 23.05 23.12 13,019,793 +0.50(+2.19%)
Apr 06, 2020 21.15 23.03 20.86 22.62 12,953,632 +4.33(+23.68%)
Apr 03, 2020 18.99 19.64 17.47 18.29 6,974,172 -1.17(-6.03%)
Apr 02, 2020 18.02 20.02 17.88 19.47 7,728,132 +1.11(+6.03%)
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.