ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Financial Bull 3X ETF Direxion (NY: FAS )

161.31 +3.64 (+2.31%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 160.16 163.98 158.04 161.31 709,548 +3.64(+2.31%)
Nov 07, 2024 163.70 164.05 156.46 157.67 1,137,514 -7.95(-4.80%)
Nov 06, 2024 160.67 166.39 157.68 165.62 2,370,855 +25.63(+18.31%)
Nov 05, 2024 135.88 140.00 135.88 139.99 323,263 +3.98(+2.93%)
Nov 04, 2024 138.99 139.34 133.81 136.01 403,587 -2.79(-2.01%)
Nov 01, 2024 139.23 142.50 138.31 138.80 444,594 +0.49(+0.35%)
Oct 31, 2024 143.64 144.65 138.28 138.31 480,986 -5.70(-3.96%)
Oct 30, 2024 142.60 146.62 142.37 144.01 410,637 +1.93(+1.36%)
Oct 29, 2024 143.64 144.86 141.81 142.08 485,260 -2.53(-1.75%)
Oct 28, 2024 141.78 145.13 141.70 144.61 439,792 +4.74(+3.39%)
Oct 25, 2024 146.32 146.81 138.69 139.87 558,575 -4.68(-3.24%)
Oct 24, 2024 144.50 144.89 141.97 144.55 344,033 +0.32(+0.22%)
Oct 23, 2024 144.01 145.25 142.29 144.23 379,855 -0.52(-0.36%)
Oct 22, 2024 143.73 145.38 141.28 144.75 1,811,635 -0.64(-0.44%)
Oct 21, 2024 148.54 149.40 144.73 145.39 441,500 -4.03(-2.70%)
Oct 18, 2024 149.29 150.10 146.66 149.42 423,916 +0.12(+0.08%)
Oct 17, 2024 150.00 151.04 148.96 149.30 454,909 +1.45(+0.98%)
Oct 16, 2024 144.33 148.24 143.64 147.85 705,311 +4.90(+3.43%)
Oct 15, 2024 145.00 147.23 142.37 142.95 995,261 +1.25(+0.88%)
Oct 14, 2024 140.18 142.40 138.91 141.70 544,009 +2.60(+1.87%)
Oct 11, 2024 134.00 140.10 134.00 139.10 925,263 +7.30(+5.54%)
Oct 10, 2024 133.49 133.68 130.31 131.80 327,110 -1.16(-0.87%)
Oct 09, 2024 129.33 133.84 128.84 132.96 400,510 +3.10(+2.39%)
Oct 08, 2024 129.18 130.45 128.23 129.86 418,026 +2.20(+1.72%)
Oct 07, 2024 132.11 132.45 125.89 127.66 484,198 -4.79(-3.62%)
Oct 04, 2024 129.58 132.69 128.25 132.45 739,230 +6.37(+5.05%)
Oct 03, 2024 126.85 127.35 124.17 126.08 468,789 -1.87(-1.46%)
Oct 02, 2024 127.44 129.00 125.69 127.95 324,424 +0.25(+0.20%)
Oct 01, 2024 129.18 129.68 125.27 127.70 612,771 -2.09(-1.61%)
Sep 30, 2024 127.71 130.10 125.80 129.79 340,287 +1.36(+1.06%)
Sep 27, 2024 127.93 130.91 127.60 128.43 342,997 +0.96(+0.75%)
Sep 26, 2024 126.70 128.28 125.42 127.47 473,611 +2.05(+1.63%)
Sep 25, 2024 127.76 128.52 124.45 125.42 467,498 -2.45(-1.92%)
Sep 24, 2024 130.08 130.08 126.59 127.87 598,724 -3.55(-2.70%)
Sep 23, 2024 131.77 133.27 130.71 131.42 331,500 +0.47(+0.36%)
Sep 20, 2024 131.19 131.40 129.01 130.96 392,074 -1.34(-1.01%)
Sep 19, 2024 132.03 133.18 129.19 132.29 652,130 +4.35(+3.40%)
Sep 18, 2024 129.62 132.29 127.20 127.94 675,092 -1.28(-0.99%)
Sep 17, 2024 127.96 130.42 127.69 129.22 581,922 +2.08(+1.64%)
Sep 16, 2024 124.12 127.29 124.12 127.13 486,271 +4.40(+3.58%)
Sep 13, 2024 122.73 123.95 121.81 122.73 448,497 +1.22(+1.00%)
Sep 12, 2024 121.63 122.75 118.56 121.52 441,923 +0.84(+0.69%)
Sep 11, 2024 120.91 121.37 113.41 120.68 1,020,030 -1.84(-1.51%)
Sep 10, 2024 127.96 127.96 118.32 122.53 878,717 -3.68(-2.92%)
Sep 09, 2024 124.37 128.48 124.05 126.21 675,040 +5.01(+4.13%)
Sep 06, 2024 126.40 128.82 120.35 121.20 1,178,035 -5.75(-4.53%)
Sep 05, 2024 132.51 133.01 125.13 126.94 650,050 -4.02(-3.07%)
Sep 04, 2024 131.30 134.06 129.29 130.97 602,005 +0.09(+0.07%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.