Skip to main content

Financial Bull 3X ETF Direxion (NY: FAS )

165.39 +1.02 (+0.62%)
Official Closing Price Updated: 6:30 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 165.89 166.34 163.06 165.39 413,994 +1.02(+0.62%)
Dec 10, 2024 164.90 167.00 161.00 164.37 493,564 -0.21(-0.13%)
Dec 09, 2024 171.73 172.18 164.32 164.58 610,581 -7.14(-4.16%)
Dec 06, 2024 171.82 173.28 170.20 171.72 293,016 -0.05(-0.03%)
Dec 05, 2024 171.08 174.47 170.61 171.77 465,578 +1.19(+0.70%)
Dec 04, 2024 172.50 172.50 168.67 170.58 591,420 -2.02(-1.17%)
Dec 03, 2024 178.50 179.00 172.45 172.60 654,575 -4.06(-2.30%)
Dec 02, 2024 182.69 183.21 175.04 176.66 814,722 -5.34(-2.93%)
Nov 29, 2024 183.40 184.25 180.90 182.00 296,174 +0.85(+0.47%)
Nov 27, 2024 180.71 184.88 180.64 181.15 459,954 +1.00(+0.56%)
Nov 26, 2024 179.16 181.23 176.05 180.15 450,055 +1.17(+0.65%)
Nov 25, 2024 178.63 181.00 177.12 178.98 676,216 +3.36(+1.91%)
Nov 22, 2024 169.83 176.18 169.68 175.62 578,758 +5.41(+3.18%)
Nov 21, 2024 166.62 172.42 165.22 170.21 788,499 +6.15(+3.75%)
Nov 20, 2024 167.90 167.90 161.60 164.06 474,808 -1.51(-0.91%)
Nov 19, 2024 164.46 167.40 162.97 165.57 573,448 -3.36(-1.99%)
Nov 18, 2024 168.27 169.84 165.85 168.93 584,110 +1.27(+0.76%)
Nov 15, 2024 164.79 168.88 164.79 167.66 451,344 +2.39(+1.45%)
Nov 14, 2024 168.08 168.95 164.45 165.27 456,738 -1.51(-0.91%)
Nov 13, 2024 167.72 170.32 166.13 166.78 423,907 +0.19(+0.11%)
Nov 12, 2024 167.85 168.61 165.00 166.59 504,496 -1.52(-0.90%)
Nov 11, 2024 165.94 170.57 165.94 168.11 754,957 +6.80(+4.22%)
Nov 08, 2024 160.16 163.98 158.04 161.31 710,515 +3.64(+2.31%)
Nov 07, 2024 163.70 164.05 156.46 157.67 1,137,514 -7.95(-4.80%)
Nov 06, 2024 160.67 166.39 157.68 165.62 2,370,855 +25.63(+18.31%)
Nov 05, 2024 135.88 140.00 135.88 139.99 323,263 +3.98(+2.93%)
Nov 04, 2024 138.99 139.34 133.81 136.01 403,587 -2.79(-2.01%)
Nov 01, 2024 139.23 142.50 138.31 138.80 444,594 +0.49(+0.35%)
Oct 31, 2024 143.64 144.65 138.28 138.31 480,986 -5.70(-3.96%)
Oct 30, 2024 142.60 146.62 142.37 144.01 410,637 +1.93(+1.36%)
Oct 29, 2024 143.64 144.86 141.81 142.08 485,260 -2.53(-1.75%)
Oct 28, 2024 141.78 145.13 141.70 144.61 439,792 +4.74(+3.39%)
Oct 25, 2024 146.32 146.81 138.69 139.87 558,575 -4.68(-3.24%)
Oct 24, 2024 144.50 144.89 141.97 144.55 344,033 +0.32(+0.22%)
Oct 23, 2024 144.01 145.25 142.29 144.23 379,855 -0.52(-0.36%)
Oct 22, 2024 143.73 145.38 141.28 144.75 1,811,635 -0.64(-0.44%)
Oct 21, 2024 148.54 149.40 144.73 145.39 441,500 -4.03(-2.70%)
Oct 18, 2024 149.29 150.10 146.66 149.42 423,916 +0.12(+0.08%)
Oct 17, 2024 150.00 151.04 148.96 149.30 454,909 +1.45(+0.98%)
Oct 16, 2024 144.33 148.24 143.64 147.85 705,311 +4.90(+3.43%)
Oct 15, 2024 145.00 147.23 142.37 142.95 995,261 +1.25(+0.88%)
Oct 14, 2024 140.18 142.40 138.91 141.70 544,009 +2.60(+1.87%)
Oct 11, 2024 134.00 140.10 134.00 139.10 925,263 +7.30(+5.54%)
Oct 10, 2024 133.49 133.68 130.31 131.80 327,110 -1.16(-0.87%)
Oct 09, 2024 129.33 133.84 128.84 132.96 400,510 +3.10(+2.39%)
Oct 08, 2024 129.18 130.45 128.23 129.86 418,026 +2.20(+1.72%)
Oct 07, 2024 132.11 132.45 125.89 127.66 484,198 -4.79(-3.62%)
Oct 04, 2024 129.58 132.69 128.25 132.45 741,150 +6.37(+5.05%)
Oct 03, 2024 126.85 127.35 124.17 126.08 468,789 -1.87(-1.46%)
Oct 02, 2024 127.44 129.00 125.69 127.95 324,424 +0.25(+0.20%)
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.