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 31, 2020 33.84 33.84 32.10 33.41 3,489,162 -0.10(-0.29%)
Jul 30, 2020 33.14 33.66 32.28 33.50 3,202,344 -1.16(-3.34%)
Jul 29, 2020 32.77 34.73 32.77 34.66 2,811,357 +1.90(+5.80%)
Jul 28, 2020 32.45 33.25 32.27 32.76 1,989,540 +0.04(+0.12%)
Jul 27, 2020 32.82 32.82 31.55 32.72 2,393,966 +0.05(+0.15%)
Jul 24, 2020 32.97 33.32 32.46 32.67 2,421,404 -0.63(-1.89%)
Jul 23, 2020 33.39 33.91 32.59 33.30 2,822,543 -0.16(-0.49%)
Jul 22, 2020 32.56 33.57 32.49 33.46 2,962,052 +0.47(+1.42%)
Jul 21, 2020 32.64 33.51 32.55 33.00 3,443,883 +0.97(+3.04%)
Jul 20, 2020 31.79 32.38 31.48 32.02 2,681,436 +0.00(+0.00%)
Jul 17, 2020 32.29 32.33 31.46 32.02 2,708,547 +0.02(+0.06%)
Jul 16, 2020 31.71 32.55 31.42 32.00 3,544,484 -0.46(-1.41%)
Jul 15, 2020 32.48 32.69 31.54 32.46 6,249,351 +1.63(+5.30%)
Jul 14, 2020 29.63 30.94 29.24 30.83 5,280,371 +0.84(+2.80%)
Jul 13, 2020 31.36 31.80 29.79 29.99 6,693,222 -0.53(-1.75%)
Jul 10, 2020 28.66 30.56 28.65 30.52 6,066,857 +1.69(+5.86%)
Jul 09, 2020 30.31 30.43 27.88 28.83 5,903,610 -1.52(-5.00%)
Jul 08, 2020 29.78 30.52 29.32 30.35 4,918,572 +0.73(+2.45%)
Jul 07, 2020 30.68 30.82 29.39 29.62 4,491,595 -1.70(-5.43%)
Jul 06, 2020 31.73 32.17 31.03 31.32 4,597,032 +1.18(+3.90%)
Jul 02, 2020 31.59 32.00 29.97 30.15 5,561,660 +0.05(+0.16%)
Jul 01, 2020 30.07 30.73 29.53 30.10 4,669,464 +0.21(+0.70%)
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%)
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.