FAS - Direxion Daily Financial Bull 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201971.5771.6569.8370.0770.07446,627
Jun 25, 201972.3272.5570.6770.8970.89652,700
Jun 25, 20190.17 Dividend
Jun 24, 201973.4274.0772.4372.5872.41910,000
Jun 21, 201974.5075.1173.2873.4773.30838,900
Jun 20, 201974.3374.9872.7774.5474.37836,100
Jun 19, 201972.9673.8572.8073.1572.98668,000
Jun 18, 201971.7673.7371.6572.7772.601,115,800
Jun 17, 201971.9372.8071.0871.2371.06584,500
Jun 14, 201971.7272.7270.4772.1872.01342,400
Jun 13, 201971.8572.3070.9671.6271.45396,900
Jun 12, 201972.2872.6070.9071.5771.40392,700
Jun 11, 201973.6074.0071.5872.4472.27536,200
Jun 10, 201972.6773.8272.5572.5572.38650,500
Jun 07, 201971.1772.3970.7971.3671.19684,100
Jun 06, 201970.0971.4469.2370.9770.80600,000
Jun 05, 201968.2870.0667.3169.9269.761,138,300
Jun 04, 201965.6267.8564.8167.7167.55737,500
Jun 03, 201963.6264.7962.3963.6563.50831,200
May 31, 201963.4064.7263.0163.6763.521,030,700
May 30, 201966.2467.0364.7665.5265.37664,600
May 29, 201965.0666.0564.2665.8765.721,154,600
May 28, 201968.1269.0766.5666.5666.40432,800
May 24, 201967.9468.4867.2968.1768.01373,100
May 23, 201967.7967.8665.6566.9166.751,032,400
May 22, 201969.2170.1769.0269.5269.36494,400
May 21, 201969.1970.0569.1569.8469.68539,400
May 20, 201967.7569.1567.5168.2268.06621,800
May 17, 201968.4870.2667.5568.6268.46724,200
May 16, 201968.3370.8068.3269.7969.63794,500
May 15, 201966.1068.5165.8067.6567.49965,500
May 14, 201966.4668.8766.1367.5067.34955,500
May 13, 201967.2567.4965.1165.8365.681,683,000
May 10, 201968.8671.1966.7670.6270.451,467,900
May 09, 201967.7469.5166.3869.3369.171,254,000
May 08, 201969.1971.1769.1069.4069.24998,200
May 07, 201971.7072.1168.2969.8069.642,227,400
May 06, 201970.9273.9970.6373.4273.251,147,400
May 03, 201973.5574.5573.1474.3074.131,282,800
May 02, 201972.5973.6971.2672.6372.461,618,500
May 01, 201974.5074.8072.4772.4872.311,058,900
Apr 30, 201973.4374.4372.5374.1373.96959,900
Apr 29, 201972.2774.1272.1573.1672.991,284,100
Apr 26, 201970.5172.0770.2472.0171.84805,200
Apr 25, 201969.4370.9668.8270.3570.19821,500
Apr 24, 201969.6370.6269.1870.0169.85874,700
Apr 23, 201968.5070.2268.2569.9669.801,101,300
Apr 22, 201968.9668.9667.8468.4968.33719,900
Apr 18, 201969.3069.6468.6669.0768.91991,800
Apr 17, 201969.9569.9568.2769.3469.181,523,600
Apr 16, 201969.0069.6668.5469.4469.281,222,100
Apr 15, 201969.4669.5668.0568.6068.441,355,400
Apr 12, 201968.9569.6967.8569.5369.372,870,200
Apr 11, 201966.4467.2765.8466.6966.531,038,200
Apr 10, 201965.5866.2665.0566.1666.011,344,100
Apr 09, 201965.9366.0664.8365.2765.121,494,100
Apr 08, 201966.1166.6065.6766.6066.44988,300
Apr 05, 201966.7766.8366.1066.5866.421,241,100
Apr 04, 201965.6566.4865.4366.1566.001,165,300
Apr 03, 201966.2966.6665.0465.6865.531,747,700
Apr 02, 201964.7565.4664.3365.2165.061,106,800
Apr 01, 201963.0065.1763.0064.9764.821,722,000
Mar 29, 201962.4062.5361.2761.8661.721,387,400
Mar 28, 201960.3261.4359.6461.3561.211,462,100
Mar 27, 201960.4161.0358.9759.8859.742,105,400
Mar 26, 201959.8660.5959.1760.5360.391,384,000
Mar 25, 201958.9059.8257.8458.6458.502,054,300
Mar 22, 201961.9762.4258.6759.1058.963,009,600
Mar 21, 201961.6863.7661.1263.2363.081,492,400
Mar 20, 201964.8264.8262.1762.3462.191,311,100
Mar 19, 201967.0067.1464.4865.0364.881,741,500
Mar 19, 20190.156 Dividend
Mar 18, 201965.6766.8665.4566.2965.981,347,100
Mar 15, 201964.6165.8464.3265.1664.851,635,000
Mar 14, 201963.7664.7163.5064.2863.98782,700
Mar 13, 201963.0064.4462.8663.6263.321,601,500
Mar 12, 201962.1162.9562.0262.4462.15771,700
Mar 11, 201960.1461.9460.1461.8261.53846,600
Mar 08, 201957.9659.8557.8859.7459.461,417,500
Mar 07, 201960.8760.8759.0059.7859.502,556,200
Mar 06, 201962.3762.8061.2361.3361.04729,000
Mar 05, 201962.9662.9661.5862.4862.19797,500
Mar 04, 201964.3064.8361.2162.8662.571,555,700
Mar 01, 201964.1864.8862.8063.8163.511,093,500
Feb 28, 201962.8663.7862.8362.9562.65836,200
Feb 27, 201962.2663.1861.9762.9862.68751,600
Feb 26, 201962.2563.4462.0162.5962.30805,400
Feb 25, 201963.6664.3562.6962.8562.561,141,400
Feb 22, 201962.5362.9562.1062.6162.321,367,700
Feb 21, 201962.5262.9561.5562.1961.901,150,800
Feb 20, 201962.4563.0062.0062.9262.62993,800
Feb 19, 201961.7462.9061.1062.4962.201,033,400
Feb 15, 201960.6962.2360.6962.2161.921,345,400
Feb 14, 201959.7860.5358.5059.4859.201,439,100
Feb 13, 201960.8561.8860.6860.7860.491,085,700
Feb 12, 201959.4960.5659.4060.0959.811,773,500
Feb 11, 201958.1858.7057.9058.3958.121,021,800
Feb 08, 201957.2557.9155.9957.8757.601,293,100
Feb 07, 201958.4658.8056.9558.2457.972,095,700
Feb 06, 201959.3459.8758.7259.2058.92933,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...