Skip to main content

Financial Bull 3X Direxion (NY: FAS )

89.16 +4.10 (+4.82%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 35.42 35.42 33.60 34.97 3,333,100 -0.10(-0.29%)
Jul 30, 2020 34.69 35.24 33.79 35.07 3,059,111 -1.21(-3.34%)
Jul 29, 2020 34.30 36.36 34.30 36.28 2,685,612 +1.99(+5.80%)
Jul 28, 2020 33.97 34.81 33.78 34.29 1,900,553 +0.04(+0.12%)
Jul 27, 2020 34.36 34.36 33.03 34.25 2,286,890 +0.05(+0.15%)
Jul 24, 2020 34.51 34.88 33.98 34.20 2,313,100 -0.66(-1.89%)
Jul 23, 2020 34.95 35.50 34.12 34.86 2,696,297 -0.17(-0.49%)
Jul 22, 2020 34.08 35.14 34.01 35.03 2,829,566 +0.49(+1.42%)
Jul 21, 2020 34.17 35.08 34.07 34.54 3,289,846 +1.02(+3.04%)
Jul 20, 2020 33.28 33.90 32.95 33.52 2,561,502 +0.00(+0.00%)
Jul 17, 2020 33.80 33.84 32.93 33.52 2,587,400 +0.02(+0.06%)
Jul 16, 2020 33.20 34.07 32.89 33.50 3,385,948 -0.48(-1.41%)
Jul 15, 2020 34.00 34.22 33.02 33.98 5,969,832 +1.71(+5.30%)
Jul 14, 2020 31.02 32.39 30.61 32.27 5,044,192 +0.88(+2.80%)
Jul 13, 2020 32.83 33.29 31.18 31.39 6,393,850 -0.56(-1.75%)
Jul 10, 2020 30.00 31.99 29.99 31.95 5,795,500 +1.77(+5.86%)
Jul 09, 2020 31.73 31.85 29.19 30.18 5,639,555 -1.59(-5.00%)
Jul 08, 2020 31.17 31.95 30.69 31.77 4,698,576 +0.76(+2.45%)
Jul 07, 2020 32.12 32.26 30.77 31.01 4,290,696 -1.78(-5.43%)
Jul 06, 2020 33.22 33.68 32.48 32.79 4,391,417 +1.23(+3.90%)
Jul 02, 2020 33.07 33.50 31.37 31.56 5,312,900 +0.05(+0.16%)
Jul 01, 2020 31.48 32.17 30.91 31.51 4,460,610 +0.22(+0.70%)
Jun 30, 2020 29.77 31.73 29.73 31.29 4,967,067 +1.34(+4.47%)
Jun 29, 2020 29.73 30.12 28.76 29.95 4,124,641 +0.93(+3.20%)
Jun 26, 2020 30.87 31.33 29.00 29.02 10,570,900 -3.24(-10.04%)
Jun 25, 2020 29.96 32.37 29.91 32.26 8,160,785 +1.94(+6.40%)
Jun 24, 2020 32.80 32.82 29.62 30.32 9,911,803 -3.54(-10.45%)
Jun 23, 2020 34.66 35.03 33.74 33.86 4,879,994 +0.32(+0.95%)
Jun 22, 2020 33.00 33.88 32.35 33.54 4,408,578 +0.24(+0.72%)
Jun 19, 2020 36.00 36.19 32.70 33.30 7,134,000 -1.19(-3.45%)
Jun 18, 2020 33.69 34.98 33.53 34.49 3,577,203 -0.18(-0.52%)
Jun 17, 2020 36.02 36.11 34.48 34.67 4,587,355 -1.12(-3.13%)
Jun 16, 2020 38.03 38.05 33.86 35.79 9,022,957 +1.69(+4.96%)
Jun 15, 2020 29.93 34.46 29.75 34.10 8,274,385 +1.10(+3.33%)
Jun 12, 2020 33.55 33.72 30.66 33.00 9,869,000 +2.60(+8.55%)
Jun 11, 2020 33.79 35.17 30.38 30.40 14,857,146 -8.38(-21.61%)
Jun 10, 2020 42.02 42.13 38.75 38.78 8,406,223 -3.45(-8.17%)
Jun 09, 2020 41.81 43.13 41.13 42.23 5,352,210 -2.09(-4.72%)
Jun 08, 2020 44.76 44.76 42.83 44.32 7,704,349 +1.95(+4.60%)
Jun 05, 2020 43.81 44.00 41.64 42.37 9,988,000 +4.13(+10.80%)
Jun 04, 2020 37.50 38.28 36.32 38.24 7,543,879 +0.76(+2.03%)
Jun 03, 2020 36.13 37.78 35.80 37.48 10,543,154 +3.20(+9.33%)
Jun 02, 2020 34.27 34.82 33.71 34.28 4,455,030 +0.85(+2.54%)
Jun 01, 2020 32.50 33.83 32.08 33.43 3,868,007 +1.15(+3.56%)
May 29, 2020 32.05 33.05 31.27 32.28 6,030,200 -0.69(-2.09%)
May 28, 2020 34.50 34.60 32.61 32.97 5,279,957 -0.71(-2.11%)
May 27, 2020 33.93 34.06 31.44 33.68 9,066,612 +2.62(+8.44%)
May 26, 2020 30.34 31.69 30.30 31.06 9,057,900 +3.25(+11.69%)
May 22, 2020 27.79 27.83 26.93 27.81 3,628,100 +0.19(+0.69%)
May 21, 2020 27.80 28.38 27.15 27.62 3,902,892 -0.41(-1.46%)
May 20, 2020 27.67 28.43 27.61 28.03 5,341,122 +1.65(+6.25%)
May 19, 2020 27.64 28.15 26.38 26.38 5,356,526 -1.53(-5.48%)
May 18, 2020 26.55 28.38 26.55 27.91 10,902,194 +3.68(+15.19%)
May 15, 2020 23.66 24.41 23.12 24.23 5,875,300 -0.20(-0.82%)
May 14, 2020 22.07 24.44 21.21 24.43 11,798,584 +1.43(+6.22%)
May 13, 2020 24.58 24.61 22.51 23.00 10,794,184 -2.01(-8.04%)
May 12, 2020 27.94 27.97 25.00 25.01 7,262,223 -2.44(-8.89%)
May 11, 2020 27.79 28.19 27.04 27.45 4,255,711 -1.22(-4.26%)
May 08, 2020 28.44 28.84 27.92 28.67 4,599,400 +1.47(+5.40%)
May 07, 2020 26.29 28.33 26.29 27.20 6,252,452 +1.83(+7.21%)
May 06, 2020 27.26 27.45 25.30 25.37 4,424,693 -1.21(-4.55%)
May 05, 2020 27.71 27.96 26.50 26.58 5,624,895 +0.23(+0.87%)
May 04, 2020 25.65 26.45 24.86 26.35 5,341,970 -0.25(-0.94%)
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.