Financial Bull 3X Direxion (NY: FAS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	96.21	97.93	95.40	97.47	491,803	-0.85(-0.86%)
Jun 13, 2024	98.69	98.69	96.40	98.32	507,389	-0.45(-0.46%)
Jun 12, 2024	101.83	102.48	98.30	98.77	621,264	+0.09(+0.09%)
Jun 11, 2024	101.29	101.29	97.58	98.68	679,324	-3.78(-3.69%)
Jun 10, 2024	102.39	102.88	100.54	102.46	329,144	-1.20(-1.16%)
Jun 07, 2024	102.15	105.46	101.92	103.66	497,090	+1.01(+0.98%)
Jun 06, 2024	102.88	104.05	101.36	102.65	583,043	-0.04(-0.04%)
Jun 05, 2024	102.84	102.98	100.50	102.69	326,102	+0.84(+0.82%)
Jun 04, 2024	101.89	104.08	100.42	101.85	301,087	-1.55(-1.50%)
Jun 03, 2024	105.50	105.72	100.47	103.40	643,060	-1.94(-1.84%)
May 31, 2024	101.93	105.52	100.61	105.34	516,811	+4.21(+4.16%)
May 30, 2024	99.70	101.56	98.90	101.13	335,461	+1.80(+1.81%)
May 29, 2024	99.61	100.32	98.50	99.33	589,180	-2.59(-2.54%)
May 28, 2024	104.72	104.72	100.90	101.92	479,100	-3.44(-3.26%)
May 24, 2024	104.29	105.44	104.23	105.36	328,569	+2.07(+2.00%)
May 23, 2024	108.01	108.02	102.50	103.29	923,777	-5.13(-4.73%)
May 22, 2024	109.38	110.77	107.60	108.42	378,324	-1.59(-1.45%)
May 21, 2024	108.45	110.40	108.45	110.01	381,169	+1.70(+1.57%)
May 20, 2024	111.79	112.44	108.01	108.31	588,926	-4.01(-3.57%)
May 17, 2024	110.81	112.37	110.50	112.32	376,199	+2.00(+1.81%)
May 16, 2024	110.67	111.98	110.25	110.32	482,151	-0.20(-0.18%)
May 15, 2024	109.27	110.79	108.73	110.52	412,248	+2.51(+2.32%)
May 14, 2024	107.42	108.32	106.50	108.01	300,978	+1.28(+1.20%)
May 13, 2024	108.84	109.28	106.56	106.73	274,098	-1.21(-1.12%)
May 10, 2024	107.71	108.44	107.44	107.94	374,937	+1.36(+1.28%)
May 09, 2024	103.77	106.70	103.57	106.58	448,679	+2.18(+2.09%)
May 08, 2024	103.03	104.96	102.18	104.40	253,850	+1.14(+1.10%)
May 07, 2024	103.17	103.94	102.61	103.26	295,648	+1.04(+1.02%)
May 06, 2024	100.55	102.30	100.20	102.22	373,276	+3.39(+3.43%)
May 03, 2024	99.67	100.28	97.19	98.83	450,683	+0.93(+0.95%)
May 02, 2024	99.25	99.72	95.93	97.90	642,012	+0.60(+0.62%)
May 01, 2024	97.09	100.77	96.81	97.30	533,803	-0.12(-0.12%)
Apr 30, 2024	99.62	100.20	97.36	97.42	287,768	-2.91(-2.90%)
Apr 29, 2024	101.00	102.00	99.25	100.33	266,630	-0.30(-0.30%)
Apr 26, 2024	100.63	102.44	100.20	100.63	315,594	-0.80(-0.79%)
Apr 25, 2024	101.41	102.41	98.69	101.43	530,358	-1.77(-1.72%)
Apr 24, 2024	102.57	103.62	101.68	103.20	424,994	-0.36(-0.35%)
Apr 23, 2024	102.73	104.06	102.00	103.56	341,161	+1.97(+1.94%)
Apr 22, 2024	99.49	103.09	98.28	101.59	612,325	+3.66(+3.74%)
Apr 19, 2024	95.39	98.40	95.01	97.93	767,801	+3.79(+4.03%)
Apr 18, 2024	94.25	96.53	93.50	94.14	544,680	+0.93(+1.00%)
Apr 17, 2024	93.78	94.95	92.06	93.21	623,666	+0.54(+0.58%)
Apr 16, 2024	94.98	95.30	92.06	92.67	832,623	-1.78(-1.88%)
Apr 15, 2024	99.42	100.79	93.63	94.45	1,139,230	-1.77(-1.84%)
Apr 12, 2024	97.75	99.10	94.79	96.22	1,099,030	-4.15(-4.13%)
Apr 11, 2024	102.29	102.49	98.23	100.37	1,268,686	-1.83(-1.79%)
Apr 10, 2024	103.72	105.23	101.36	102.20	1,194,635	-5.02(-4.68%)
Apr 09, 2024	109.32	109.99	104.47	107.22	830,703	-1.74(-1.60%)
Apr 08, 2024	107.87	109.55	107.58	108.96	489,972	+1.47(+1.37%)
Apr 05, 2024	105.48	108.42	104.87	107.49	770,929	+2.67(+2.55%)
Apr 04, 2024	110.83	111.77	104.45	104.82	944,691	-3.76(-3.46%)
Apr 03, 2024	108.86	110.87	107.75	108.58	508,353	-0.35(-0.32%)
Apr 02, 2024	109.07	109.83	108.16	108.93	533,890	-1.27(-1.15%)
Apr 01, 2024	112.53	112.88	109.85	110.20	557,873	-2.00(-1.78%)
Mar 28, 2024	111.01	113.08	110.33	112.20	603,805	+1.44(+1.30%)
Mar 27, 2024	108.45	110.76	107.61	110.76	677,262	+3.78(+3.53%)
Mar 26, 2024	107.13	107.85	105.92	106.98	419,669	+0.82(+0.77%)
Mar 25, 2024	107.07	107.45	105.92	106.16	428,093	-0.91(-0.85%)
Mar 22, 2024	111.29	112.10	107.02	107.07	731,650	-4.07(-3.66%)
Mar 21, 2024	109.34	111.85	108.85	111.14	1,130,735	+2.59(+2.39%)
Mar 20, 2024	104.35	108.70	103.79	108.55	606,628	+4.04(+3.87%)
Mar 19, 2024	103.37	104.86	103.30	104.51	490,075	+1.40(+1.36%)
Mar 18, 2024	102.66	103.64	101.05	103.11	709,023	+1.29(+1.27%)
Mar 15, 2024	99.99	102.94	99.65	101.81	402,185	-0.14(-0.14%)
Mar 14, 2024	104.32	105.13	100.23	101.95	1,074,950	-2.27(-2.18%)
Mar 13, 2024	102.62	104.58	102.62	104.22	628,342	+1.79(+1.75%)
Mar 12, 2024	101.65	103.15	100.66	102.43	807,375	+1.27(+1.25%)
Mar 11, 2024	99.65	101.33	98.91	101.16	774,221	+0.63(+0.62%)
Mar 08, 2024	100.53	102.04	100.15	100.53	936,687	+0.53(+0.53%)
Mar 07, 2024	101.69	102.22	99.04	100.01	691,870	-0.52(-0.52%)
Mar 06, 2024	99.96	101.50	98.20	100.53	749,568	+1.21(+1.21%)
Mar 05, 2024	98.13	100.78	98.03	99.32	809,127	+0.42(+0.42%)
Mar 04, 2024	97.81	99.89	97.66	98.90	706,314	+0.59(+0.60%)
Mar 01, 2024	98.62	99.39	97.40	98.31	508,649	-0.38(-0.38%)
Feb 29, 2024	99.95	100.33	97.64	98.69	634,473	-0.28(-0.28%)
Feb 28, 2024	97.35	100.03	97.31	98.97	654,911	+1.02(+1.04%)
Feb 27, 2024	97.65	98.02	95.98	97.95	647,526	+0.82(+0.84%)
Feb 26, 2024	98.42	100.38	96.70	97.14	787,199	-1.34(-1.36%)
Feb 23, 2024	98.24	99.87	98.14	98.47	857,156	+0.86(+0.88%)
Feb 22, 2024	95.36	98.32	95.16	97.62	1,110,192	+3.68(+3.91%)
Feb 21, 2024	92.81	94.10	91.96	93.94	583,179	+0.68(+0.73%)
Feb 20, 2024	92.24	94.29	91.90	93.26	627,400	-0.95(-1.00%)
Feb 16, 2024	94.49	95.35	93.57	94.21	950,959	-0.80(-0.84%)
Feb 15, 2024	91.40	95.69	91.34	95.00	1,784,529	+4.44(+4.91%)
Feb 14, 2024	89.44	90.77	88.65	90.56	811,193	+2.37(+2.69%)
Feb 13, 2024	89.69	90.36	85.96	88.19	1,207,844	-3.55(-3.87%)
Feb 12, 2024	90.56	93.01	89.98	91.74	681,790	+1.22(+1.34%)
Feb 09, 2024	89.81	90.68	88.86	90.52	580,148	+0.65(+0.72%)
Feb 08, 2024	89.87	90.68	88.23	89.87	798,871	-1.30(-1.42%)
Feb 07, 2024	90.24	91.35	88.62	91.17	534,393	+1.93(+2.17%)
Feb 06, 2024	88.26	89.44	87.86	89.24	532,402	+0.80(+0.90%)
Feb 05, 2024	88.62	89.36	87.39	88.44	546,098	-1.74(-1.93%)
Feb 02, 2024	88.58	91.37	88.09	90.18	690,808	+1.16(+1.30%)
Feb 01, 2024	88.28	89.31	85.27	89.03	990,597	+0.34(+0.38%)
Jan 31, 2024	91.68	93.66	88.69	88.69	886,357	-3.52(-3.81%)
Jan 30, 2024	89.04	92.51	89.02	92.20	1,366,800	+3.19(+3.58%)
Jan 29, 2024	87.57	89.04	86.71	89.02	672,309	+0.84(+0.95%)
Jan 26, 2024	86.88	88.62	86.57	88.18	612,823	+0.63(+0.72%)
Jan 25, 2024	87.04	87.58	85.68	87.55	755,920	+1.41(+1.63%)
Jan 24, 2024	86.31	87.46	85.98	86.15	849,301	+1.23(+1.44%)
Jan 23, 2024	84.83	85.26	84.05	84.92	632,302	+0.24(+0.28%)
Jan 22, 2024	84.49	85.94	84.17	84.68	996,780	+1.01(+1.20%)
Jan 19, 2024	80.54	83.89	79.89	83.67	1,268,737	+4.07(+5.11%)
Jan 18, 2024	79.20	79.91	77.41	79.61	704,426	+0.28(+0.35%)
Jan 17, 2024	77.86	80.37	77.73	79.33	639,400	-0.44(-0.55%)
Jan 16, 2024	79.54	80.40	78.54	79.77	655,855	-1.75(-2.15%)
Jan 12, 2024	83.09	84.20	80.63	81.52	643,872	-0.45(-0.55%)
Jan 11, 2024	82.71	83.10	80.30	81.97	1,077,689	-1.21(-1.45%)
Jan 10, 2024	82.47	83.43	81.69	83.18	465,387	+0.53(+0.64%)
Jan 09, 2024	83.11	83.11	82.06	82.65	629,828	-1.81(-2.15%)
Jan 08, 2024	82.96	84.53	81.64	84.46	649,450	+1.67(+2.02%)
Jan 05, 2024	81.91	84.16	81.69	82.79	869,856	+0.92(+1.12%)
Jan 04, 2024	81.34	83.84	81.34	81.87	1,405,532	+0.80(+0.98%)
Jan 03, 2024	81.96	82.37	80.60	81.07	804,117	-2.01(-2.42%)
Jan 02, 2024	81.03	83.21	81.00	83.09	721,966	+0.73(+0.88%)
Dec 29, 2023	82.74	83.21	81.37	82.36	772,945	-0.54(-0.65%)
Dec 28, 2023	81.94	83.48	81.91	82.90	511,010	+0.77(+0.93%)
Dec 27, 2023	81.07	82.30	80.64	82.13	830,870	+0.65(+0.79%)
Dec 26, 2023	80.72	81.99	80.37	81.48	427,073	+0.96(+1.19%)
Dec 22, 2023	80.63	81.55	79.72	80.53	614,125	+0.45(+0.56%)
Dec 21, 2023	79.03	80.24	78.02	80.08	814,444	+1.99(+2.54%)
Dec 20, 2023	81.50	82.23	78.00	78.09	970,345	-4.33(-5.26%)
Dec 19, 2023	80.58	82.45	79.85	82.43	757,108	+1.85(+2.30%)
Dec 18, 2023	80.92	81.37	80.34	80.57	923,224	+0.77(+0.97%)
Dec 15, 2023	79.33	80.38	78.50	79.80	1,057,289	-1.42(-1.75%)
Dec 14, 2023	80.93	82.16	80.00	81.22	1,335,698	+2.21(+2.80%)
Dec 13, 2023	75.57	79.27	74.99	79.00	1,080,990	+3.63(+4.82%)
Dec 12, 2023	74.10	75.41	73.40	75.37	960,125	+1.52(+2.05%)
Dec 11, 2023	72.55	74.17	72.51	73.86	465,682	+1.49(+2.06%)
Dec 08, 2023	71.32	72.80	70.87	72.37	517,430	+1.13(+1.59%)
Dec 07, 2023	70.83	71.52	70.47	71.24	387,685	+0.71(+1.01%)
Dec 06, 2023	72.64	73.48	70.22	70.53	587,176	-1.06(-1.48%)
Dec 05, 2023	71.71	72.01	70.58	71.59	535,673	-1.05(-1.45%)
Dec 04, 2023	71.44	73.48	71.44	72.64	587,872	-0.07(-0.10%)
Dec 01, 2023	70.86	73.13	70.64	72.71	725,498	+1.51(+2.12%)
Nov 30, 2023	69.39	71.30	68.84	71.20	624,626	+2.10(+3.04%)
Nov 29, 2023	68.42	70.25	68.38	69.10	730,811	+1.47(+2.17%)
Nov 28, 2023	67.58	68.31	67.09	67.63	478,794	-0.17(-0.25%)
Nov 27, 2023	67.69	68.05	67.28	67.80	354,491	-0.51(-0.74%)
Nov 24, 2023	67.78	68.74	67.78	68.30	409,638	+0.49(+0.72%)
Nov 22, 2023	67.57	68.24	67.14	67.82	456,543	+0.77(+1.15%)
Nov 21, 2023	66.88	67.63	66.80	67.04	395,488	-0.08(-0.12%)
Nov 20, 2023	66.12	67.69	65.74	67.12	499,768	+0.64(+0.97%)
Nov 17, 2023	66.23	66.53	65.70	66.48	375,769	+1.06(+1.62%)
Nov 16, 2023	65.15	65.71	64.67	65.42	491,482	+0.47(+0.72%)
Nov 15, 2023	64.06	65.31	64.01	64.95	615,241	+1.17(+1.83%)
Nov 14, 2023	62.31	64.69	62.20	63.78	1,056,077	+3.53(+5.86%)
Nov 13, 2023	59.95	60.81	59.68	60.25	429,319	-0.37(-0.61%)
Nov 10, 2023	59.43	60.72	58.51	60.62	597,014	+1.99(+3.40%)
Nov 09, 2023	60.02	60.25	58.36	58.63	511,767	-0.71(-1.20%)
Nov 08, 2023	59.25	59.60	58.33	59.34	471,525	+0.15(+0.25%)
Nov 07, 2023	59.02	59.68	58.69	59.19	491,949	-0.30(-0.50%)
Nov 06, 2023	60.49	60.79	58.61	59.49	660,936	-0.70(-1.17%)
Nov 03, 2023	59.54	60.94	59.42	60.19	1,070,267	+2.36(+4.08%)
Nov 02, 2023	55.48	57.95	55.24	57.83	1,023,853	+3.83(+7.09%)
Nov 01, 2023	53.31	54.65	52.93	54.00	961,660	+1.00(+1.89%)
Oct 31, 2023	51.70	53.10	51.35	53.00	772,810	+1.71(+3.32%)
Oct 30, 2023	49.81	51.70	49.42	51.30	788,386	+2.48(+5.08%)
Oct 27, 2023	51.49	51.59	48.32	48.82	1,492,229	-2.93(-5.65%)
Oct 26, 2023	51.59	53.12	51.36	51.74	1,020,349	-0.38(-0.72%)
Oct 25, 2023	52.11	53.10	51.58	52.12	747,700	-0.50(-0.94%)
Oct 24, 2023	52.31	53.30	51.81	52.62	646,528	+1.10(+2.14%)
Oct 23, 2023	52.13	53.32	51.45	51.52	887,021	-1.17(-2.22%)
Oct 20, 2023	54.91	55.38	52.41	52.69	988,490	-2.64(-4.77%)
Oct 19, 2023	57.44	58.06	55.05	55.32	1,117,735	-2.21(-3.84%)
Oct 18, 2023	59.68	59.84	57.18	57.53	721,260	-3.11(-5.13%)
Oct 17, 2023	58.89	61.77	58.88	60.65	637,418	+1.02(+1.71%)
Oct 16, 2023	59.13	60.63	58.87	59.63	588,655	+1.70(+2.93%)
Oct 13, 2023	58.80	60.29	57.05	57.93	1,211,436	+0.28(+0.48%)
Oct 12, 2023	59.26	59.26	56.49	57.65	579,654	-1.15(-1.96%)
Oct 11, 2023	59.16	59.79	57.53	58.80	537,700	+0.24(+0.41%)
Oct 10, 2023	57.99	59.68	57.79	58.57	920,975	+1.30(+2.27%)
Oct 09, 2023	55.70	57.69	55.58	57.27	718,898	+0.00(+0.00%)
Oct 06, 2023	55.19	58.20	54.54	57.27	841,697	+1.42(+2.54%)
Oct 05, 2023	54.77	56.15	54.32	55.85	796,096	+0.74(+1.35%)
Oct 04, 2023	54.11	55.26	53.17	55.11	767,931	+1.22(+2.26%)
Oct 03, 2023	55.83	56.29	53.35	53.89	1,005,687	-2.84(-5.00%)
Oct 02, 2023	57.66	58.03	55.77	56.72	960,765	-1.56(-2.67%)
Sep 29, 2023	60.90	60.96	57.76	58.28	1,036,467	-1.53(-2.55%)
Sep 28, 2023	58.78	60.52	58.73	59.81	786,170	+1.11(+1.89%)
Sep 27, 2023	59.51	59.51	57.18	58.70	733,178	-0.31(-0.52%)
Sep 26, 2023	60.07	60.82	58.68	59.00	651,925	-2.46(-4.00%)
Sep 25, 2023	60.54	61.52	60.68	61.46	426,771	+0.26(+0.42%)
Sep 22, 2023	62.80	62.90	61.09	61.20	553,040	-1.41(-2.25%)
Sep 21, 2023	65.03	65.03	62.60	62.61	754,028	-3.26(-4.95%)
Sep 20, 2023	67.89	68.52	65.78	65.87	436,665	-1.42(-2.11%)
Sep 19, 2023	67.59	67.99	65.95	67.29	381,468	-0.25(-0.38%)
Sep 18, 2023	66.87	67.73	66.07	67.55	447,371	+0.68(+1.02%)
Sep 15, 2023	66.85	68.18	66.61	66.87	451,946	-1.16(-1.70%)
Sep 14, 2023	67.51	68.36	66.63	68.02	554,857	+1.77(+2.67%)
Sep 13, 2023	66.96	67.43	65.55	66.25	423,395	-0.26(-0.39%)
Sep 12, 2023	64.86	67.66	64.70	66.51	581,724	+1.63(+2.51%)
Sep 11, 2023	64.95	66.00	64.55	64.88	393,695	+0.69(+1.08%)
Sep 08, 2023	63.86	64.54	63.18	64.19	301,636	+0.28(+0.43%)
Sep 07, 2023	63.60	64.63	63.27	63.91	522,721	-0.35(-0.54%)
Sep 06, 2023	64.00	64.76	62.95	64.26	499,027	-0.30(-0.46%)
Sep 05, 2023	66.25	67.07	64.51	64.56	501,212	-1.92(-2.88%)