FAS - Direxion Daily Financial Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201874.6076.2173.4375.8875.882,221,400
Jan 16, 201876.0176.6673.2274.0674.062,709,100
Jan 12, 201873.8774.6373.3074.5174.512,231,300
Jan 11, 201873.2273.3772.4273.3373.331,875,100
Jan 10, 201871.8673.1071.2672.5072.502,335,300
Jan 09, 201871.5072.6771.3971.7971.791,659,600
Jan 08, 201870.7271.3070.2871.0571.051,492,300
Jan 05, 201870.7471.0369.8070.9470.941,761,500
Jan 04, 201869.4971.4169.4169.9269.922,629,200
Jan 03, 201867.9969.0467.8468.8668.861,267,800
Jan 02, 201869.1869.1867.3667.9467.941,648,200
Dec 29, 201769.5569.7068.2568.3868.38988,100
Dec 28, 201768.7269.3068.4369.2669.26630,600
Dec 27, 201768.0968.5667.9168.3968.39650,400
Dec 26, 201768.3168.7767.6168.1068.10876,400
Dec 22, 201768.8968.9167.5068.3868.38989,100
Dec 21, 201768.1569.0368.0968.4868.481,132,000
Dec 20, 201769.3269.4967.4067.5067.501,297,200
Dec 19, 201770.4470.4468.1468.2568.251,310,400
Dec 19, 20170.077 Dividend
Dec 18, 201769.6470.5069.4069.7969.711,483,100
Dec 15, 201767.4569.1567.1668.3668.281,259,800
Dec 14, 201768.1068.4166.4366.6266.55977,100
Dec 13, 201769.5069.6467.4567.5067.431,494,900
Dec 12, 201768.0970.0167.8369.3969.311,558,400
Dec 11, 201768.0068.2267.3167.7367.66977,700
Dec 08, 201767.7567.9566.8467.9467.871,178,400
Dec 07, 201765.7667.4865.4866.9366.86911,800
Dec 06, 201765.9166.7865.6766.2066.131,137,400
Dec 05, 201767.8168.1266.0566.3266.251,708,400
Dec 04, 201769.3069.5067.2367.2367.162,587,200
Dec 01, 201766.0666.8062.3066.1566.082,349,600
Nov 30, 201765.8567.7865.0665.8965.822,710,500
Nov 29, 201764.2965.5363.7764.7464.672,233,400
Nov 28, 201760.3263.3260.1263.1663.092,493,800
Nov 27, 201760.2460.9160.0160.0159.94790,200
Nov 24, 201760.6160.6760.1960.2660.19230,000
Nov 22, 201760.8961.3460.1060.1460.07834,100
Nov 21, 201760.5660.9060.4060.8560.78924,100
Nov 20, 201759.8060.2959.4360.0259.95712,600
Nov 17, 201759.4859.7458.9959.4359.36596,200
Nov 16, 201760.0160.4559.7959.8259.751,039,000
Nov 15, 201758.5060.0357.9259.3459.271,153,600
Nov 14, 201758.9559.6458.5559.6259.55741,600
Nov 13, 201758.5159.7558.4159.5959.52656,600
Nov 10, 201759.5459.7459.0559.2459.17919,700
Nov 09, 201759.0159.8858.0359.5559.482,014,000
Nov 08, 201760.1860.4459.4260.0359.961,164,100
Nov 07, 201761.9062.4860.0460.4260.351,714,600
Nov 06, 201761.2562.1861.1961.9361.86992,400
Nov 03, 201761.5161.6260.8561.4861.411,561,300
Nov 02, 201760.7462.0560.1461.8961.821,454,100
Nov 01, 201760.8861.5260.3360.6060.531,295,800
Oct 31, 201760.4260.7360.1960.3560.281,094,800
Oct 30, 201760.7461.0560.1460.4760.401,644,800
Oct 27, 201760.7461.1759.8161.0260.951,494,500
Oct 26, 201760.6461.3660.6460.8760.801,365,300
Oct 25, 201761.1461.2359.2360.2260.151,943,600
Oct 24, 201760.6061.1360.5060.7960.721,453,300
Oct 23, 201760.7860.8059.8860.0760.001,476,200
Oct 20, 201760.3960.5059.9860.5060.431,940,900
Oct 19, 201757.8558.9957.8358.9758.901,116,700
Oct 18, 201758.7959.1358.2958.8558.791,295,000
Oct 17, 201759.2559.3057.9258.1958.131,254,800
Oct 16, 201758.6159.0358.3458.8858.821,312,900
Oct 13, 201758.1058.9457.4358.4558.391,710,100
Oct 12, 201759.4959.5058.2058.3858.321,752,300
Oct 11, 201758.8259.1458.4959.0759.001,235,600
Oct 10, 201758.6859.1558.3058.9758.901,482,900
Oct 09, 201758.9759.1258.0758.2858.221,359,600
Oct 06, 201759.0059.2457.9358.6558.591,273,000
Oct 05, 201757.1759.0457.0558.7258.661,827,100
Oct 04, 201757.2157.5756.8857.1657.101,275,500
Oct 03, 201757.3057.4756.6957.4757.411,396,200
Oct 02, 201756.1657.0055.9657.0056.941,798,500
Sep 29, 201755.2855.9955.1955.9755.911,330,500
Sep 28, 201755.2255.4554.5455.4055.341,230,300
Sep 27, 201754.9355.4054.3354.9354.872,147,200
Sep 26, 201753.8354.0753.3953.5953.531,082,400
Sep 25, 201753.8454.2352.9353.6453.581,540,700
Sep 22, 201753.7654.1653.5454.0754.011,104,800
Sep 21, 201753.8854.4953.7554.2354.171,243,200
Sep 20, 201753.5354.2452.9353.9553.892,299,200
Sep 19, 201752.8553.6752.7153.3453.281,582,800
Sep 18, 201752.0852.8452.0852.6852.621,843,000
Sep 15, 201751.0551.7751.0551.6651.601,299,100
Sep 14, 201751.3751.5551.1551.3251.261,079,100
Sep 13, 201751.3751.5550.9851.4751.411,420,100
Sep 12, 201750.8851.7350.6851.5951.531,862,500
Sep 11, 201749.6050.9149.4650.5750.512,261,400
Sep 08, 201747.4248.8547.2648.3048.251,800,600
Sep 07, 201749.0149.1947.1747.6547.602,323,500
Sep 06, 201749.0549.4548.6548.8648.811,525,800
Sep 05, 201750.3450.5248.1348.5648.513,118,100
Sep 01, 201751.0051.7850.8551.1151.051,535,100
Aug 31, 201750.8751.0950.4750.7750.711,315,200
Aug 30, 201750.1050.8249.8550.5250.461,275,700
Aug 29, 201749.0950.0548.8249.8549.791,521,600
Aug 28, 201751.1951.1949.9550.3350.271,246,700
Aug 25, 201750.9751.4250.7550.9350.871,325,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...