U.S. markets open in 1 hour 10 minutes

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
33.33+0.77 (+2.36%)
At close: 4:00PM EDT

33.00 -0.33 (-0.99%)
Before hours: 8:15AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 202032.5834.0531.1333.3333.333,331,900
Oct 28, 202033.2033.8031.9632.5632.563,686,600
Oct 27, 202037.1137.2835.0035.0235.022,947,700
Oct 26, 202038.4438.4436.1337.2237.223,652,400
Oct 23, 202039.7440.3938.8839.8039.802,254,600
Oct 22, 202037.2839.4037.1339.2239.222,595,500
Oct 21, 202037.4738.2637.1837.3337.332,025,000
Oct 20, 202037.1638.7837.1637.5137.513,003,300
Oct 19, 202038.6038.7436.4036.5936.592,496,300
Oct 16, 202038.4438.9837.7438.2338.232,427,400
Oct 15, 202036.0338.2336.0338.1238.122,724,700
Oct 14, 202038.6438.8237.1237.2537.252,535,900
Oct 13, 202040.5140.5837.9938.4038.403,506,200
Oct 12, 202039.5440.8939.2440.5540.552,810,900
Oct 09, 202039.7739.9238.4739.2139.213,149,000
Oct 08, 202038.2239.4238.0439.1239.122,842,300
Oct 07, 202037.1938.1036.7937.5437.543,217,700
Oct 06, 202037.5138.5735.5335.8035.805,006,700
Oct 05, 202035.9837.1735.8736.8636.863,381,200
Oct 02, 202032.3735.6732.3535.0435.044,356,700
Oct 01, 202034.4835.1433.4834.2834.282,175,400
Sep 30, 202033.0934.8133.0833.8733.873,606,600
Sep 29, 202033.8933.8932.2632.8732.872,828,100
Sep 28, 202032.9834.7332.9334.0134.013,833,100
Sep 25, 202030.3132.0630.0231.8231.823,172,400
Sep 24, 202030.6132.1429.6730.8230.823,600,900
Sep 23, 202033.1033.7730.6530.6630.663,571,700
Sep 22, 202033.7034.3032.1032.6932.693,006,900
Sep 22, 20200.047 Dividend
Sep 21, 202034.0034.3632.5533.7733.724,467,400
Sep 18, 202037.3137.3635.8036.1836.132,031,400
Sep 17, 202036.8737.7036.2437.1037.052,626,000
Sep 16, 202037.6339.5637.6338.2838.232,649,100
Sep 15, 202038.6138.7537.3237.5037.451,989,200
Sep 14, 202036.8238.5936.8137.9637.912,476,200
Sep 11, 202036.3736.5535.1936.0235.971,884,500
Sep 10, 202038.2538.6035.7636.0035.952,440,400
Sep 09, 202037.2538.3736.8037.6337.582,315,300
Sep 08, 202037.7537.7535.8936.2236.173,294,600
Sep 04, 202040.6940.7536.9938.9938.944,797,700
Sep 03, 202042.0242.7838.5039.3339.285,231,900
Sep 02, 202040.3242.1339.8441.8541.794,110,700
Sep 01, 202039.3440.2038.8140.0239.962,078,900
Aug 31, 202040.8940.8939.5239.5239.462,710,400
Aug 28, 202040.7541.0639.8440.9440.882,611,400
Aug 27, 202038.5440.6038.5440.0740.013,557,700
Aug 26, 202038.7538.7638.0338.4738.421,585,700
Aug 25, 202039.0039.1038.0438.7738.722,016,300
Aug 24, 202037.1038.2836.6038.2738.222,143,000
Aug 21, 202036.4436.9836.0336.3836.331,267,300
Aug 20, 202035.7636.8535.5436.6336.581,858,200
Aug 19, 202037.4537.9236.4736.7636.712,134,900
Aug 18, 202037.8838.0036.9037.2637.212,335,000
Aug 17, 202038.0738.3237.7237.8037.751,830,500
Aug 14, 202037.8238.8637.6038.2538.201,639,700
Aug 13, 202038.4038.9937.7838.1538.102,622,700
Aug 12, 202040.0740.1238.1138.7738.722,852,400
Aug 11, 202039.5640.3838.3138.5738.525,223,000
Aug 10, 202038.7338.7437.8738.1638.113,246,500
Aug 07, 202036.3238.1336.0538.0838.032,656,500
Aug 06, 202036.4536.8935.9836.6936.641,823,900
Aug 05, 202035.7536.7335.7436.4936.443,018,600
Aug 04, 202034.9835.3934.6535.1135.061,619,500
Aug 03, 202035.3635.6034.7235.1735.121,905,100
Jul 31, 202035.4235.4233.6034.9734.923,333,200
Jul 30, 202034.6935.2433.7935.0735.023,061,500
Jul 29, 202034.3036.3634.3036.2836.232,692,100
Jul 28, 202033.9734.8133.7834.2934.241,901,900
Jul 27, 202034.3634.3633.0334.2534.202,287,700
Jul 24, 202034.5134.8833.9834.2034.152,313,100
Jul 23, 202034.9535.5034.1234.8634.812,700,400
Jul 22, 202034.0835.1434.0135.0334.982,833,900
Jul 21, 202034.1735.0834.0734.5434.493,291,700
Jul 20, 202033.2833.9032.9533.5233.472,562,000
Jul 17, 202033.8033.8432.9333.5233.472,587,400
Jul 16, 202033.2034.0732.8933.5033.453,390,500
Jul 15, 202034.0034.2333.0233.9833.935,975,600
Jul 14, 202031.0232.3930.6132.2732.235,064,100
Jul 13, 202032.8333.3031.1831.3931.356,403,700
Jul 10, 202030.0031.9929.9931.9531.915,795,600
Jul 09, 202031.7331.8529.1930.1830.145,650,800
Jul 08, 202031.1731.9530.7031.7731.734,704,200
Jul 07, 202032.1232.2630.7731.0130.974,294,600
Jul 06, 202033.2233.6832.4832.7932.744,411,300
Jul 02, 202033.0733.5031.3731.5631.525,313,000
Jul 01, 202031.4832.1730.9131.5131.474,465,100
Jun 30, 202029.7731.7329.7331.2931.254,971,900
Jun 29, 202029.7330.1228.7629.9529.914,131,500
Jun 26, 202030.8731.3329.0029.0228.9810,570,900
Jun 25, 202029.9632.3729.9132.2632.228,174,100
Jun 24, 202032.8032.8229.6230.3230.289,919,100
Jun 23, 202034.6635.0333.7433.8633.814,887,000
Jun 23, 20200.036 Dividend
Jun 22, 202033.0033.8832.3533.5433.464,427,200
Jun 19, 202036.0036.1932.7033.3033.227,134,000
Jun 18, 202033.6934.9833.5334.4934.413,594,000
Jun 17, 202036.0236.1134.4834.6734.584,556,500
Jun 16, 202038.0338.0533.8635.7935.709,051,100
Jun 15, 202029.9334.4629.7534.1034.028,310,700
Jun 12, 202033.5533.7230.6633.0032.929,858,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...