Skip to main content

Financial Bull 3X Direxion (NY: FAS )

94.27 +0.68 (+0.73%)
Official Closing Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 92.57 94.62 92.22 93.59 625,196 -0.95(-1.00%)
Feb 16, 2024 94.82 95.69 93.90 94.54 947,618 -0.80(-0.84%)
Feb 15, 2024 91.72 96.03 91.66 95.34 1,778,259 +4.46(+4.91%)
Feb 14, 2024 89.76 91.09 88.96 90.88 808,343 +2.38(+2.69%)
Feb 13, 2024 90.01 90.68 86.26 88.50 1,203,600 -3.56(-3.87%)
Feb 12, 2024 90.88 93.34 90.30 92.06 679,395 +1.22(+1.34%)
Feb 09, 2024 90.13 91.00 89.17 90.84 578,110 +0.65(+0.72%)
Feb 08, 2024 90.19 91.00 88.54 90.19 796,064 -1.30(-1.42%)
Feb 07, 2024 90.56 91.67 88.93 91.49 532,516 +1.94(+2.17%)
Feb 06, 2024 88.57 89.76 88.17 89.55 530,532 +0.80(+0.90%)
Feb 05, 2024 88.93 89.68 87.70 88.75 544,179 -1.75(-1.93%)
Feb 02, 2024 88.89 91.69 88.40 90.50 688,381 +1.16(+1.30%)
Feb 01, 2024 88.59 89.62 85.57 89.34 987,117 +0.34(+0.38%)
Jan 31, 2024 92.00 93.99 89.00 89.00 883,243 -3.53(-3.81%)
Jan 30, 2024 89.35 92.84 89.33 92.53 1,361,998 +3.20(+3.58%)
Jan 29, 2024 87.88 89.35 87.02 89.33 669,947 +0.84(+0.95%)
Jan 26, 2024 87.19 88.93 86.88 88.49 610,670 +0.63(+0.72%)
Jan 25, 2024 87.35 87.89 85.98 87.86 753,264 +1.41(+1.63%)
Jan 24, 2024 86.61 87.77 86.28 86.45 846,317 +1.23(+1.44%)
Jan 23, 2024 85.13 85.56 84.35 85.22 630,081 +0.24(+0.28%)
Jan 22, 2024 84.79 86.24 84.47 84.98 993,278 +1.01(+1.20%)
Jan 19, 2024 80.82 84.19 80.17 83.97 1,264,279 +4.08(+5.11%)
Jan 18, 2024 79.48 80.19 77.68 79.89 701,951 +0.28(+0.35%)
Jan 17, 2024 78.13 80.65 78.00 79.61 637,154 -0.44(-0.55%)
Jan 16, 2024 79.82 80.68 78.82 80.05 653,551 -1.76(-2.15%)
Jan 12, 2024 83.38 84.50 80.91 81.81 641,610 -0.45(-0.55%)
Jan 11, 2024 83.00 83.39 80.58 82.26 1,073,902 -1.21(-1.45%)
Jan 10, 2024 82.76 83.72 81.98 83.47 463,752 +0.53(+0.64%)
Jan 09, 2024 83.40 83.40 82.35 82.94 627,615 -1.82(-2.15%)
Jan 08, 2024 83.25 84.83 81.93 84.76 647,168 +1.68(+2.02%)
Jan 05, 2024 82.20 84.46 81.98 83.08 866,800 +0.92(+1.12%)
Jan 04, 2024 81.63 84.14 81.63 82.16 1,400,593 +0.80(+0.98%)
Jan 03, 2024 82.25 82.66 80.88 81.36 801,292 -2.02(-2.42%)
Jan 02, 2024 81.32 83.50 81.29 83.38 719,429 +0.73(+0.88%)
Dec 29, 2023 83.03 83.50 81.66 82.65 770,229 -0.54(-0.65%)
Dec 28, 2023 82.23 83.77 82.20 83.19 509,215 +0.77(+0.93%)
Dec 27, 2023 81.36 82.59 80.92 82.42 827,951 +0.65(+0.79%)
Dec 26, 2023 81.00 82.28 80.65 81.77 425,573 +0.96(+1.19%)
Dec 22, 2023 80.91 81.84 80.00 80.81 611,967 +0.45(+0.56%)
Dec 21, 2023 79.31 80.52 78.30 80.36 811,583 +1.99(+2.54%)
Dec 20, 2023 81.79 82.52 78.28 78.37 966,935 -4.35(-5.26%)
Dec 19, 2023 80.86 82.75 80.13 82.72 754,448 +1.86(+2.30%)
Dec 18, 2023 81.20 81.66 80.63 80.86 919,980 +0.78(+0.97%)
Dec 15, 2023 79.61 80.67 78.78 80.08 1,053,574 -1.42(-1.75%)
Dec 14, 2023 81.21 82.45 80.28 81.50 1,331,004 +2.22(+2.80%)
Dec 13, 2023 75.84 79.55 75.25 79.28 1,077,191 +3.64(+4.82%)
Dec 12, 2023 74.36 75.68 73.66 75.64 956,751 +1.52(+2.05%)
Dec 11, 2023 72.80 74.44 72.76 74.12 464,046 +1.49(+2.06%)
Dec 08, 2023 71.57 73.05 71.12 72.63 515,611 +1.13(+1.59%)
Dec 07, 2023 71.08 71.77 70.71 71.49 386,323 +0.72(+1.01%)
Dec 06, 2023 72.89 73.74 70.47 70.77 585,112 -1.06(-1.48%)
Dec 05, 2023 71.96 72.26 70.83 71.84 533,791 -1.05(-1.45%)
Dec 04, 2023 71.69 73.74 71.69 72.89 585,806 -0.07(-0.10%)
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.