Skip to main content

Financial Bull 3X Direxion (NY: FAS )

64.60 -0.65 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 64.71 66.06 62.74 64.60 1,133,140 -0.65(-1.00%)
Jul 05, 2022 62.53 65.25 60.14 65.25 1,511,815 -0.27(-0.41%)
Jul 01, 2022 62.36 66.10 61.06 65.52 1,382,062 +2.42(+3.84%)
Jun 30, 2022 61.69 64.66 59.20 63.10 1,707,715 -1.50(-2.32%)
Jun 29, 2022 66.31 66.70 63.95 64.60 1,088,681 -1.48(-2.24%)
Jun 28, 2022 70.05 71.90 65.90 66.08 1,944,327 -1.97(-2.89%)
Jun 27, 2022 70.00 70.03 67.03 68.05 1,357,015 -0.82(-1.19%)
Jun 24, 2022 62.79 68.90 62.44 68.87 2,163,565 +7.15(+11.58%)
Jun 23, 2022 62.50 62.73 58.79 61.72 1,569,600 -0.36(-0.58%)
Jun 22, 2022 60.02 63.70 59.96 62.08 1,179,393 -0.39(-0.62%)
Jun 21, 2022 62.50 63.50 61.60 62.47 1,166,021 +3.57(+6.06%)
Jun 17, 2022 59.01 60.85 57.30 58.90 1,953,796 +0.32(+0.55%)
Jun 16, 2022 59.78 59.83 57.04 58.58 2,268,065 -5.04(-7.92%)
Jun 15, 2022 63.69 66.38 60.60 63.62 2,460,497 +2.06(+3.35%)
Jun 14, 2022 63.48 65.18 60.17 61.56 1,723,830 -1.35(-2.15%)
Jun 13, 2022 64.40 66.28 61.73 62.91 2,247,692 -6.64(-9.55%)
Jun 10, 2022 72.87 73.69 69.40 69.55 2,442,404 -8.45(-10.83%)
Jun 09, 2022 83.57 83.85 77.85 78.00 1,224,785 -6.15(-7.31%)
Jun 08, 2022 86.77 87.37 83.15 84.15 929,542 -4.59(-5.17%)
Jun 07, 2022 84.93 89.02 84.80 88.74 777,649 +1.81(+2.08%)
Jun 06, 2022 88.22 90.59 86.71 86.93 960,843 +0.93(+1.08%)
Jun 03, 2022 87.25 88.14 85.60 86.00 917,789 -3.92(-4.36%)
Jun 02, 2022 86.02 89.95 84.28 89.92 1,094,209 +4.08(+4.75%)
Jun 01, 2022 89.45 90.27 83.35 85.84 1,389,835 -4.34(-4.81%)
May 31, 2022 89.00 92.16 87.21 90.18 1,290,159 -1.10(-1.21%)
May 27, 2022 88.00 91.36 87.43 91.28 1,652,390 +4.55(+5.25%)
May 26, 2022 83.17 87.67 82.66 86.73 1,787,206 +5.87(+7.26%)
May 25, 2022 77.98 82.27 77.50 80.86 1,685,353 +2.16(+2.74%)
May 24, 2022 78.10 79.48 73.81 78.70 1,790,834 -0.79(-0.99%)
May 23, 2022 76.63 81.01 75.54 79.49 2,421,540 +6.41(+8.77%)
May 20, 2022 74.94 76.01 68.31 73.08 1,800,842 -0.07(-0.10%)
May 19, 2022 71.79 74.81 71.19 73.15 1,723,488 -1.35(-1.81%)
May 18, 2022 78.90 79.26 73.59 74.50 1,510,146 -6.78(-8.34%)
May 17, 2022 79.38 81.78 78.20 81.28 1,949,613 +6.13(+8.16%)
May 16, 2022 76.16 77.10 73.26 75.15 1,284,182 -1.80(-2.34%)
May 13, 2022 76.05 78.79 74.95 76.95 1,544,152 +3.63(+4.95%)
May 12, 2022 72.80 75.09 69.00 73.32 1,897,248 -0.76(-1.03%)
May 11, 2022 76.73 81.33 73.93 74.08 2,034,358 -2.60(-3.39%)
May 10, 2022 80.71 81.99 73.45 76.68 2,207,593 -1.68(-2.14%)
May 09, 2022 81.26 82.99 77.19 78.36 2,550,251 -6.61(-7.78%)
May 06, 2022 85.70 86.01 81.20 84.97 2,380,263 -2.07(-2.38%)
May 05, 2022 91.96 92.52 83.48 87.04 1,946,881 -8.27(-8.68%)
May 04, 2022 87.86 95.72 86.54 95.31 2,496,764 +7.81(+8.93%)
May 03, 2022 85.42 89.77 84.92 87.50 2,026,171 +3.48(+4.14%)
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.