Financial Bull 3X Direxion (NY: FAS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2024	104.35	105.17	101.55	102.06	428,105	-2.67(-2.55%)
Jun 24, 2024	102.51	106.73	102.27	104.73	714,034	+2.81(+2.76%)
Jun 21, 2024	102.63	102.63	100.01	101.92	355,932	-0.99(-0.96%)
Jun 20, 2024	100.84	103.79	100.45	102.91	461,976	+1.58(+1.56%)
Jun 18, 2024	99.37	101.46	98.96	101.33	342,840	+1.74(+1.74%)
Jun 17, 2024	96.54	99.69	95.85	99.59	439,007	+2.37(+2.44%)
Jun 14, 2024	95.96	97.68	95.15	97.22	493,069	-0.85(-0.86%)
Jun 13, 2024	98.44	98.44	96.15	98.07	508,696	-0.45(-0.46%)
Jun 12, 2024	101.57	102.22	98.05	98.52	622,864	+0.09(+0.09%)
Jun 11, 2024	101.03	101.03	97.33	98.43	681,074	-3.77(-3.69%)
Jun 10, 2024	102.13	102.62	100.28	102.20	329,991	-1.20(-1.16%)
Jun 07, 2024	101.89	105.19	101.66	103.39	498,370	+1.01(+0.98%)
Jun 06, 2024	102.62	103.78	101.10	102.39	584,545	-0.04(-0.04%)
Jun 05, 2024	102.58	102.72	100.24	102.43	326,942	+0.84(+0.82%)
Jun 04, 2024	101.63	103.81	100.16	101.59	301,862	-1.55(-1.50%)
Jun 03, 2024	105.23	105.45	100.21	103.13	644,716	-1.94(-1.84%)
May 31, 2024	101.67	105.25	100.35	105.07	518,142	+4.20(+4.16%)
May 30, 2024	99.44	101.30	98.65	100.87	336,325	+1.80(+1.81%)
May 29, 2024	99.35	100.06	98.24	99.07	590,697	-2.58(-2.54%)
May 28, 2024	104.45	104.45	100.64	101.66	480,334	-3.43(-3.26%)
May 24, 2024	104.02	105.17	103.96	105.09	329,415	+2.06(+2.00%)
May 23, 2024	107.73	107.74	102.24	103.03	926,156	-5.12(-4.73%)
May 22, 2024	109.10	110.48	107.32	108.14	379,298	-1.59(-1.45%)
May 21, 2024	108.17	110.12	108.17	109.73	382,150	+1.70(+1.57%)
May 20, 2024	111.50	112.15	107.73	108.03	590,443	-4.00(-3.57%)
May 17, 2024	110.53	112.08	110.22	112.03	377,168	+1.99(+1.81%)
May 16, 2024	110.39	111.69	109.97	110.04	483,393	-0.20(-0.18%)
May 15, 2024	108.99	110.50	108.45	110.24	413,310	+2.50(+2.32%)
May 14, 2024	107.14	108.04	106.23	107.73	301,753	+1.28(+1.20%)
May 13, 2024	108.56	108.99	106.29	106.46	274,804	-1.21(-1.12%)
May 10, 2024	107.43	108.16	107.16	107.66	375,902	+1.36(+1.28%)
May 09, 2024	103.50	106.43	103.30	106.31	449,834	+2.17(+2.09%)
May 08, 2024	102.77	104.69	101.92	104.13	254,503	+1.14(+1.10%)
May 07, 2024	102.91	103.68	102.35	103.00	296,409	+1.04(+1.02%)
May 06, 2024	100.29	102.03	99.94	101.96	374,237	+3.38(+3.43%)
May 03, 2024	99.41	100.02	96.94	98.58	451,844	+0.93(+0.95%)
May 02, 2024	99.00	99.46	95.68	97.65	643,665	+0.60(+0.62%)
May 01, 2024	96.84	100.51	96.56	97.05	535,178	-0.12(-0.12%)
Apr 30, 2024	99.36	99.94	97.11	97.17	288,509	-2.90(-2.90%)
Apr 29, 2024	100.74	101.74	99.00	100.07	267,316	-0.30(-0.30%)
Apr 26, 2024	100.37	102.18	99.94	100.37	316,407	-0.80(-0.79%)
Apr 25, 2024	101.15	102.15	98.44	101.17	531,724	-1.77(-1.72%)
Apr 24, 2024	102.31	103.35	101.42	102.94	426,088	-0.36(-0.35%)
Apr 23, 2024	102.47	103.79	101.74	103.29	342,039	+1.97(+1.94%)
Apr 22, 2024	99.23	102.83	98.03	101.33	613,902	+3.65(+3.74%)
Apr 19, 2024	95.14	98.15	94.77	97.68	769,778	+3.78(+4.03%)
Apr 18, 2024	94.01	96.28	93.26	93.90	546,083	+0.93(+1.00%)
Apr 17, 2024	93.54	94.71	91.82	92.97	625,272	+0.54(+0.58%)
Apr 16, 2024	94.74	95.06	91.82	92.43	834,767	-1.78(-1.88%)
Apr 15, 2024	99.16	100.53	93.39	94.21	1,142,164	-1.77(-1.84%)
Apr 12, 2024	97.50	98.85	94.55	95.97	1,101,861	-4.14(-4.13%)
Apr 11, 2024	102.03	102.23	97.98	100.11	1,271,954	-1.83(-1.79%)
Apr 10, 2024	103.45	104.96	101.10	101.94	1,197,712	-5.01(-4.68%)
Apr 09, 2024	109.04	109.71	104.20	106.94	832,843	-1.74(-1.60%)
Apr 08, 2024	107.59	109.27	107.30	108.68	491,234	+1.47(+1.37%)
Apr 05, 2024	105.21	108.14	104.60	107.21	772,915	+2.66(+2.55%)
Apr 04, 2024	110.55	111.48	104.18	104.55	947,124	-3.75(-3.46%)
Apr 03, 2024	108.58	110.58	107.47	108.30	509,662	-0.35(-0.32%)
Apr 02, 2024	108.79	109.55	107.88	108.65	535,267	-1.27(-1.15%)
Apr 01, 2024	112.24	112.59	109.57	109.92	559,310	-2.00(-1.78%)
Mar 28, 2024	110.72	112.79	110.05	111.91	605,360	+1.44(+1.30%)
Mar 27, 2024	108.17	110.47	107.33	110.47	679,006	+3.77(+3.53%)
Mar 26, 2024	106.86	107.57	105.65	106.70	420,750	+0.82(+0.77%)
Mar 25, 2024	106.80	107.17	105.65	105.89	429,195	-0.91(-0.85%)
Mar 22, 2024	111.00	111.81	106.75	106.80	733,534	-4.06(-3.66%)
Mar 21, 2024	109.06	111.56	108.57	110.85	1,133,647	+2.58(+2.39%)
Mar 20, 2024	104.08	108.42	103.52	108.27	608,190	+4.03(+3.87%)
Mar 19, 2024	103.10	104.59	103.03	104.24	491,337	+1.40(+1.36%)
Mar 18, 2024	102.39	103.37	100.79	102.84	710,850	+1.29(+1.27%)
Mar 15, 2024	99.73	102.67	99.39	101.55	403,221	-0.14(-0.14%)
Mar 14, 2024	104.05	104.86	99.97	101.69	1,077,719	-2.27(-2.18%)
Mar 13, 2024	102.35	104.31	102.35	103.95	629,960	+1.79(+1.75%)
Mar 12, 2024	101.39	102.88	100.40	102.17	809,455	+1.26(+1.25%)
Mar 11, 2024	99.39	101.06	98.66	100.90	776,216	+0.63(+0.62%)
Mar 08, 2024	100.28	101.78	99.89	100.28	939,100	+0.53(+0.53%)
Mar 07, 2024	101.43	101.96	98.79	99.75	693,652	-0.52(-0.52%)
Mar 06, 2024	99.70	101.24	97.95	100.27	751,499	+1.20(+1.21%)
Mar 05, 2024	97.88	100.52	97.78	99.06	811,211	+0.42(+0.42%)
Mar 04, 2024	97.55	99.63	97.40	98.65	708,133	+0.59(+0.60%)
Mar 01, 2024	98.37	99.13	97.15	98.06	509,959	-0.38(-0.38%)
Feb 29, 2024	99.69	100.07	97.38	98.44	636,108	-0.28(-0.28%)
Feb 28, 2024	97.10	99.77	97.06	98.72	656,598	+1.01(+1.04%)
Feb 27, 2024	97.39	97.77	95.73	97.70	649,194	+0.81(+0.84%)
Feb 26, 2024	98.17	100.12	96.45	96.89	789,227	-1.33(-1.36%)
Feb 23, 2024	97.99	99.61	97.89	98.22	859,364	+0.85(+0.88%)
Feb 22, 2024	95.12	98.07	94.92	97.36	1,113,052	+3.67(+3.91%)
Feb 21, 2024	92.57	93.86	91.72	93.70	584,681	+0.68(+0.73%)
Feb 20, 2024	92.01	94.05	91.66	93.02	629,016	-0.94(-1.00%)
Feb 16, 2024	94.24	95.11	93.33	93.97	953,409	-0.80(-0.84%)
Feb 15, 2024	91.16	95.45	91.10	94.76	1,789,127	+4.43(+4.91%)
Feb 14, 2024	89.21	90.54	88.42	90.33	813,283	+2.37(+2.69%)
Feb 13, 2024	89.46	90.13	85.74	87.96	1,210,956	-3.54(-3.87%)
Feb 12, 2024	90.33	92.77	89.75	91.50	683,547	+1.21(+1.34%)
Feb 09, 2024	89.58	90.45	88.63	90.29	581,643	+0.65(+0.72%)
Feb 08, 2024	89.64	90.45	88.00	89.64	800,929	-1.29(-1.42%)
Feb 07, 2024	90.01	91.11	88.39	90.93	535,770	+1.93(+2.17%)
Feb 06, 2024	88.03	89.21	87.63	89.01	533,774	+0.80(+0.90%)
Feb 05, 2024	88.39	89.14	87.17	88.21	547,504	-1.74(-1.93%)
Feb 02, 2024	88.35	91.13	87.86	89.95	692,588	+1.15(+1.30%)
Feb 01, 2024	88.05	89.08	85.05	88.80	993,149	+0.34(+0.38%)
Jan 31, 2024	91.44	93.42	88.46	88.46	888,641	-3.51(-3.81%)
Jan 30, 2024	88.81	92.28	88.79	91.97	1,370,322	+3.18(+3.58%)
Jan 29, 2024	87.35	88.81	86.49	88.79	674,041	+0.83(+0.95%)
Jan 26, 2024	86.66	88.39	86.35	87.95	614,402	+0.63(+0.72%)
Jan 25, 2024	86.82	87.36	85.46	87.33	757,867	+1.40(+1.63%)
Jan 24, 2024	86.08	87.24	85.76	85.92	851,489	+1.22(+1.44%)
Jan 23, 2024	84.61	85.04	83.84	84.70	633,931	+0.24(+0.28%)
Jan 22, 2024	84.27	85.72	83.96	84.46	999,348	+1.00(+1.20%)
Jan 19, 2024	80.33	83.68	79.68	83.46	1,272,005	+4.06(+5.11%)
Jan 18, 2024	79.00	79.70	77.21	79.40	706,241	+0.28(+0.35%)
Jan 17, 2024	77.66	80.16	77.53	79.13	641,048	-0.44(-0.55%)
Jan 16, 2024	79.34	80.19	78.34	79.56	657,545	-1.75(-2.15%)
Jan 12, 2024	82.87	83.99	80.42	81.31	645,531	-0.45(-0.55%)
Jan 11, 2024	82.50	82.88	80.09	81.76	1,080,465	-1.20(-1.45%)
Jan 10, 2024	82.26	83.21	81.48	82.96	466,586	+0.53(+0.64%)
Jan 09, 2024	82.89	82.89	81.85	82.44	631,450	-1.81(-2.15%)
Jan 08, 2024	82.74	84.31	81.43	84.25	651,123	+1.67(+2.02%)
Jan 05, 2024	81.70	83.95	81.48	82.58	872,097	+0.91(+1.12%)
Jan 04, 2024	81.13	83.63	81.13	81.66	1,409,152	+0.80(+0.98%)
Jan 03, 2024	81.75	82.16	80.39	80.87	806,189	-2.01(-2.42%)
Jan 02, 2024	80.83	82.99	80.80	82.87	723,825	+0.73(+0.88%)
Dec 29, 2023	82.53	82.99	81.16	82.15	774,936	-0.54(-0.65%)
Dec 28, 2023	81.73	83.26	81.70	82.68	512,327	+0.77(+0.93%)
Dec 27, 2023	80.87	82.09	80.43	81.92	833,011	+0.65(+0.79%)
Dec 26, 2023	80.51	81.78	80.16	81.27	428,173	+0.95(+1.19%)
Dec 22, 2023	80.42	81.34	79.51	80.32	615,707	+0.45(+0.56%)
Dec 21, 2023	78.83	80.03	77.82	79.87	816,543	+1.98(+2.54%)
Dec 20, 2023	81.29	82.02	77.80	77.89	972,844	-4.32(-5.26%)
Dec 19, 2023	80.37	82.24	79.64	82.21	759,059	+1.85(+2.30%)
Dec 18, 2023	80.71	81.16	80.14	80.36	925,602	+0.77(+0.97%)
Dec 15, 2023	79.13	80.18	78.30	79.59	1,060,013	-1.41(-1.75%)
Dec 14, 2023	80.72	81.95	79.79	81.01	1,339,139	+2.21(+2.80%)
Dec 13, 2023	75.38	79.07	74.80	78.80	1,083,774	+3.62(+4.82%)
Dec 12, 2023	73.91	75.22	73.21	75.18	962,599	+1.51(+2.05%)
Dec 11, 2023	72.36	73.98	72.32	73.67	466,882	+1.48(+2.06%)
Dec 08, 2023	71.14	72.61	70.69	72.18	518,763	+1.13(+1.59%)
Dec 07, 2023	70.65	71.33	70.28	71.06	388,684	+0.71(+1.01%)
Dec 06, 2023	72.45	73.29	70.04	70.34	588,688	-1.06(-1.48%)
Dec 05, 2023	71.52	71.82	70.40	71.40	537,053	-1.05(-1.45%)
Dec 04, 2023	71.25	73.29	71.25	72.45	589,386	-0.07(-0.10%)
Dec 01, 2023	70.68	72.94	70.46	72.52	727,367	+1.50(+2.12%)
Nov 30, 2023	69.21	71.12	68.66	71.02	626,235	+2.10(+3.04%)
Nov 29, 2023	68.25	70.07	68.20	68.92	732,694	+1.46(+2.17%)
Nov 28, 2023	67.41	68.14	66.92	67.46	480,027	-0.17(-0.25%)
Nov 27, 2023	67.52	67.88	67.11	67.62	355,404	-0.50(-0.74%)
Nov 24, 2023	67.60	68.56	67.60	68.13	410,693	+0.48(+0.72%)
Nov 22, 2023	67.40	68.07	66.97	67.64	457,719	+0.77(+1.15%)
Nov 21, 2023	66.70	67.46	66.63	66.87	396,507	-0.08(-0.12%)
Nov 20, 2023	65.95	67.52	65.57	66.95	501,056	+0.64(+0.97%)
Nov 17, 2023	66.06	66.36	65.53	66.31	376,737	+1.06(+1.62%)
Nov 16, 2023	64.98	65.54	64.51	65.25	492,748	+0.46(+0.72%)
Nov 15, 2023	63.90	65.14	63.85	64.79	616,826	+1.17(+1.83%)
Nov 14, 2023	62.15	64.53	62.10	63.62	1,058,798	+3.52(+5.86%)
Nov 13, 2023	59.80	60.66	59.52	60.10	430,425	-0.37(-0.61%)
Nov 10, 2023	59.28	60.57	58.36	60.46	598,552	+1.99(+3.40%)
Nov 09, 2023	59.87	60.10	58.21	58.48	513,086	-0.71(-1.20%)
Nov 08, 2023	59.10	59.44	58.18	59.19	472,740	+0.15(+0.25%)
Nov 07, 2023	58.87	59.52	58.54	59.04	493,216	-0.30(-0.50%)
Nov 06, 2023	60.33	60.63	58.45	59.34	662,639	-0.70(-1.17%)
Nov 03, 2023	59.39	60.78	59.27	60.04	1,073,024	+2.35(+4.08%)
Nov 02, 2023	55.34	57.80	55.10	57.68	1,026,490	+3.82(+7.09%)
Nov 01, 2023	53.17	54.51	52.80	53.87	964,137	+1.00(+1.89%)
Oct 31, 2023	51.57	52.97	51.22	52.87	774,801	+1.70(+3.32%)
Oct 30, 2023	49.68	51.57	49.30	51.17	790,417	+2.47(+5.08%)
Oct 27, 2023	51.35	51.45	48.20	48.69	1,496,073	-2.92(-5.65%)
Oct 26, 2023	51.45	52.99	51.23	51.61	1,022,977	-0.38(-0.72%)
Oct 25, 2023	51.98	52.97	51.44	51.99	749,626	-0.49(-0.94%)
Oct 24, 2023	52.17	53.16	51.68	52.48	648,193	+1.10(+2.14%)
Oct 23, 2023	52.00	53.18	51.31	51.38	889,306	-1.17(-2.22%)
Oct 20, 2023	54.77	55.24	52.27	52.55	991,037	-2.63(-4.77%)
Oct 19, 2023	57.29	57.91	54.90	55.18	1,120,614	-2.21(-3.84%)
Oct 18, 2023	59.52	59.68	57.03	57.39	723,118	-3.11(-5.13%)
Oct 17, 2023	58.74	61.61	58.73	60.49	639,060	+1.02(+1.71%)
Oct 16, 2023	58.98	60.47	58.72	59.47	590,172	+1.69(+2.93%)
Oct 13, 2023	58.65	60.14	56.90	57.78	1,214,557	+0.28(+0.48%)
Oct 12, 2023	59.11	59.11	56.35	57.51	581,147	-1.15(-1.96%)
Oct 11, 2023	59.01	59.63	57.38	58.65	539,085	+0.24(+0.41%)
Oct 10, 2023	57.84	59.52	57.64	58.42	923,347	+1.30(+2.27%)
Oct 09, 2023	55.56	57.55	55.44	57.12	720,750	+0.00(+0.00%)
Oct 06, 2023	55.05	58.05	54.40	57.12	843,866	+1.41(+2.54%)
Oct 05, 2023	54.63	56.00	54.18	55.71	798,147	+0.74(+1.35%)
Oct 04, 2023	53.97	55.12	53.04	54.96	769,909	+1.22(+2.26%)
Oct 03, 2023	55.69	56.14	53.21	53.75	1,008,278	-2.83(-5.00%)
Oct 02, 2023	57.52	57.88	55.63	56.58	963,240	-1.55(-2.67%)
Sep 29, 2023	60.74	60.80	57.61	58.13	1,039,137	-1.52(-2.55%)
Sep 28, 2023	58.63	60.37	58.57	59.65	788,195	+1.11(+1.89%)
Sep 27, 2023	59.36	59.36	57.03	58.54	735,067	-0.31(-0.52%)
Sep 26, 2023	59.92	60.66	58.52	58.85	653,604	-2.45(-4.00%)
Sep 25, 2023	60.38	61.36	60.52	61.30	427,870	+0.26(+0.42%)
Sep 22, 2023	62.64	62.74	60.93	61.05	554,465	-1.40(-2.25%)
Sep 21, 2023	64.86	64.86	62.44	62.45	755,971	-3.25(-4.95%)
Sep 20, 2023	67.71	68.35	65.61	65.71	437,789	-1.41(-2.11%)
Sep 19, 2023	67.42	67.81	65.78	67.12	382,451	-0.25(-0.38%)
Sep 18, 2023	66.69	67.55	65.90	67.37	448,523	+0.68(+1.02%)
Sep 15, 2023	66.67	68.00	66.44	66.69	453,111	-1.15(-1.70%)
Sep 14, 2023	67.33	68.18	66.46	67.85	556,287	+1.76(+2.67%)
Sep 13, 2023	66.78	67.26	65.38	66.08	424,485	-0.26(-0.39%)
Sep 12, 2023	64.70	67.49	64.54	66.34	583,223	+1.63(+2.51%)
Sep 11, 2023	64.78	65.83	64.38	64.72	394,709	+0.69(+1.08%)
Sep 08, 2023	63.70	64.37	63.02	64.03	302,413	+0.28(+0.43%)
Sep 07, 2023	63.43	64.46	63.11	63.75	524,068	-0.34(-0.54%)
Sep 06, 2023	63.84	64.60	62.79	64.09	500,312	-0.30(-0.46%)
Sep 05, 2023	66.08	66.90	64.34	64.39	502,503	-1.91(-2.88%)