Advertisement
U.S. markets closed

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
103.47+1.30 (+1.27%)
At close: 04:00PM EDT
103.69 +0.22 (+0.21%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024103.02104.00101.41103.47103.47706,400
Mar 15, 2024100.34103.30100.00102.17102.17400,700
Mar 14, 2024104.69105.50100.58102.31102.311,071,500
Mar 13, 2024102.98104.95102.98104.59104.59629,500
Mar 12, 2024102.01103.51101.01102.79102.79804,500
Mar 11, 2024100.00101.6899.26101.52101.52771,600
Mar 08, 2024100.89102.40100.50100.89100.89932,900
Mar 07, 2024102.05102.5899.39100.36100.36690,300
Mar 06, 2024100.31101.8698.55100.88100.88747,500
Mar 05, 202498.48101.1398.3899.6799.67806,300
Mar 04, 202498.15100.2498.0099.2599.25703,800
Mar 01, 202498.9799.7497.7498.6698.66494,900
Feb 29, 2024100.30100.6897.9899.0499.04632,900
Feb 28, 202497.69100.3897.6599.3299.32652,600
Feb 27, 202497.9998.3796.3298.3098.30645,300
Feb 26, 202498.77100.7397.0497.4897.48784,300
Feb 23, 202498.59100.2298.4998.8298.82854,100
Feb 22, 202495.7098.6795.5097.9697.961,108,300
Feb 21, 202493.1494.4392.2894.2794.27582,900
Feb 20, 202492.5794.6292.2293.5993.59625,400
Feb 16, 202494.8295.6993.9094.5494.54947,000
Feb 15, 202491.7296.0391.6695.3495.341,780,400
Feb 14, 202489.7691.0988.9690.8890.88809,600
Feb 13, 202490.0190.6886.2688.5088.501,204,100
Feb 12, 202490.8893.3490.3092.0692.06680,500
Feb 09, 202490.1391.0089.1790.8490.84578,100
Feb 08, 202490.1991.0088.5490.1990.19796,300
Feb 07, 202490.5691.6788.9391.4991.49533,800
Feb 06, 202488.5789.7688.1789.5589.55531,600
Feb 05, 202488.9389.6887.7088.7588.75544,200
Feb 02, 202488.8991.6988.4090.5090.50688,400
Feb 01, 202488.5989.6285.5789.3489.34987,400
Jan 31, 202492.0093.9989.0089.0089.00898,000
Jan 30, 202489.3592.8489.3392.5392.531,363,600
Jan 29, 202487.8889.3587.0289.3389.33670,400
Jan 26, 202487.1988.9386.8888.4988.49610,700
Jan 25, 202487.3587.9185.9887.8687.86754,200
Jan 24, 202486.6187.7786.2886.4586.45848,500
Jan 23, 202485.1385.5684.3585.2285.22633,000
Jan 22, 202484.7986.2484.4784.9884.98994,200
Jan 19, 202480.8284.1980.1783.9783.971,263,900
Jan 18, 202479.4880.1977.6879.8979.89704,900
Jan 17, 202478.1380.6578.0079.6179.61637,900
Jan 16, 202479.8280.6878.8280.0580.05653,900
Jan 12, 202483.3884.5080.9181.8181.81641,400
Jan 11, 202483.0083.3980.5882.2682.261,077,000
Jan 10, 202482.7683.7281.9883.4783.47464,400
Jan 09, 202483.4083.4082.3582.9482.94628,400
Jan 08, 202483.2584.8381.9384.7684.76648,300
Jan 05, 202482.2084.4681.9883.0883.08865,400
Jan 04, 202481.6384.1481.6382.1682.161,401,900
Jan 03, 202482.2582.6680.8881.3681.36803,100
Jan 02, 202481.3283.5081.2983.3883.38720,300
Dec 29, 202383.0383.5081.6682.6582.65768,000
Dec 28, 202382.2383.7782.2083.1983.19509,800
Dec 27, 202381.3682.5980.9282.4282.42833,200
Dec 26, 202381.0082.2880.6581.7781.77425,800
Dec 22, 202380.9181.8480.0080.8180.81611,600
Dec 21, 202379.3180.5278.3080.3680.36812,300
Dec 21, 20230.383 Dividend
Dec 20, 202382.1982.9278.6678.7578.37972,700
Dec 19, 202381.2683.1580.5283.1282.72755,600
Dec 18, 202381.6082.0581.0281.2580.85916,600
Dec 15, 202380.0081.0679.1680.4780.081,047,800
Dec 14, 202381.6182.8580.6781.9081.501,326,100
Dec 13, 202376.2179.9475.6279.6779.281,081,900
Dec 12, 202374.7276.0574.0276.0175.64955,000
Dec 11, 202373.1674.8073.1274.4874.12464,600
Dec 08, 202371.9273.4171.4772.9872.63512,000
Dec 07, 202371.4372.1271.0671.8471.49384,700
Dec 06, 202373.2574.1070.8171.1270.77583,200
Dec 05, 202372.3172.6171.1872.1971.84531,200
Dec 04, 202372.0474.1072.0473.2572.89586,000
Dec 01, 202371.4673.7571.2473.3272.96718,600
Nov 30, 202369.9771.9069.4271.8071.45622,200
Nov 29, 202369.0070.8468.9669.6869.34725,300
Nov 28, 202368.1568.8967.6668.2067.87479,500
Nov 27, 202368.2668.6267.8568.3768.04352,500
Nov 24, 202368.3569.3268.3568.8868.54406,200
Nov 22, 202368.1468.8267.7168.3968.06452,400
Nov 21, 202367.4468.2067.3667.6167.28392,500
Nov 20, 202366.6868.2666.2967.6967.36495,600
Nov 17, 202366.7967.0966.2567.0466.71372,200
Nov 16, 202365.7066.2665.2265.9765.65489,600
Nov 15, 202364.6065.8664.5565.5065.18614,400
Nov 14, 202362.8465.2462.7264.3264.011,048,100
Nov 13, 202360.4661.3360.1860.7660.46426,500
Nov 10, 202359.9361.2459.0061.1360.83591,700
Nov 09, 202360.5360.7658.8559.1258.83507,900
Nov 08, 202359.7560.1058.8259.8459.55468,700
Nov 07, 202359.5260.1859.1859.6959.40488,100
Nov 06, 202361.0061.3059.1059.9959.70656,100
Nov 03, 202360.0461.4559.9260.7060.401,058,900
Nov 02, 202355.9558.4455.7158.3258.041,016,100
Nov 01, 202353.7655.1153.3854.4654.20954,200
Oct 31, 202352.1453.5551.7853.4553.19766,500
Oct 30, 202350.2352.1449.8451.7351.48782,200
Oct 27, 202351.9252.0248.7349.2348.991,479,800
Oct 26, 202352.0253.5751.7952.1851.931,015,200
Oct 25, 202352.5553.5552.0152.5652.30742,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...