Direxion Financial Bull 3X ETF (NY:FAS)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	133.71	134.18	129.66	130.41	648,462	-2.48(-1.87%)
May 07, 2026	134.60	137.03	131.94	132.89	639,898	-2.28(-1.69%)
May 06, 2026	135.82	138.28	134.75	135.17	684,965	+1.75(+1.31%)
May 05, 2026	133.89	134.70	131.80	133.42	613,672	+0.03(+0.02%)
May 04, 2026	134.99	138.05	132.66	133.39	610,619	-2.62(-1.93%)
May 01, 2026	139.56	141.40	136.01	136.01	451,978	-1.91(-1.38%)
Apr 30, 2026	133.00	138.63	130.66	137.92	625,984	+1.66(+1.22%)
Apr 29, 2026	137.50	139.05	134.44	136.26	441,602	+0.43(+0.32%)
Apr 28, 2026	138.29	139.89	135.26	135.83	439,024	+0.48(+0.35%)
Apr 27, 2026	131.50	136.06	131.30	135.35	405,716	+2.67(+2.01%)
Apr 24, 2026	133.59	134.56	131.69	132.68	623,231	-2.77(-2.05%)
Apr 23, 2026	137.84	138.32	131.49	135.45	773,181	-3.05(-2.20%)
Apr 22, 2026	140.84	142.22	137.74	138.50	544,855	-1.00(-0.72%)
Apr 21, 2026	142.69	146.71	138.74	139.50	1,237,803	-2.66(-1.87%)
Apr 20, 2026	139.49	143.31	139.19	142.16	636,820	+1.33(+0.94%)
Apr 17, 2026	140.34	145.00	139.66	140.83	931,105	+3.06(+2.22%)
Apr 16, 2026	138.01	140.67	136.77	137.77	768,021	-0.95(-0.68%)
Apr 15, 2026	138.00	140.05	136.06	138.72	850,995	+3.04(+2.24%)
Apr 14, 2026	133.70	136.72	133.42	135.68	770,781	+0.88(+0.65%)
Apr 13, 2026	125.86	134.85	125.19	134.80	772,633	+6.47(+5.04%)
Apr 10, 2026	132.25	132.25	127.20	128.33	945,237	-4.13(-3.12%)
Apr 09, 2026	129.73	134.15	128.48	132.46	621,310	+1.01(+0.77%)
Apr 08, 2026	130.95	133.47	129.96	131.45	964,174	+9.47(+7.76%)
Apr 07, 2026	120.11	122.99	119.21	121.98	618,617	+0.04(+0.03%)
Apr 06, 2026	119.57	122.83	118.92	121.94	785,341	+2.28(+1.91%)
Apr 02, 2026	114.14	121.50	112.90	119.66	1,123,034	+1.12(+0.94%)
Apr 01, 2026	121.18	121.96	116.85	118.54	1,053,901	+0.04(+0.03%)
Mar 31, 2026	115.35	119.07	112.51	118.50	1,012,053	+7.08(+6.35%)
Mar 30, 2026	110.62	113.95	109.78	111.42	831,844	+3.51(+3.25%)
Mar 27, 2026	115.09	115.20	106.91	107.91	1,146,020	-8.84(-7.57%)
Mar 26, 2026	117.12	119.91	115.63	116.75	612,693	-2.12(-1.78%)
Mar 25, 2026	121.05	123.28	116.42	118.87	830,366	+0.40(+0.34%)
Mar 24, 2026	115.14	120.75	115.00	118.47	654,762	-0.02(-0.01%)
Mar 23, 2026	121.41	122.57	118.18	118.48	1,283,933	+3.05(+2.65%)
Mar 20, 2026	114.58	117.20	113.41	115.43	1,580,160	+0.69(+0.60%)
Mar 19, 2026	113.40	116.12	111.58	114.74	1,225,535	+0.04(+0.03%)
Mar 18, 2026	117.54	119.99	114.45	114.70	1,025,279	-4.27(-3.59%)
Mar 17, 2026	119.69	123.46	118.76	118.97	694,696	+1.80(+1.54%)
Mar 16, 2026	116.80	120.26	115.87	117.17	901,865	+2.91(+2.55%)
Mar 13, 2026	116.10	118.38	114.11	114.26	1,879,059	+0.08(+0.07%)
Mar 12, 2026	115.74	116.79	113.75	114.18	1,650,037	-5.87(-4.89%)
Mar 11, 2026	122.45	123.39	116.91	120.05	1,258,257	-3.03(-2.47%)
Mar 10, 2026	124.67	127.75	120.88	123.08	1,297,763	-1.93(-1.54%)
Mar 09, 2026	122.09	126.56	116.53	125.01	1,354,044	-2.00(-1.57%)
Mar 06, 2026	126.11	127.30	120.63	127.01	1,157,729	-5.31(-4.02%)
Mar 05, 2026	132.46	136.80	129.67	132.32	871,421	-2.18(-1.62%)
Mar 04, 2026	133.45	135.53	131.10	134.50	693,945	+2.27(+1.72%)
Mar 03, 2026	125.66	134.76	123.38	132.24	1,874,681	-0.67(-0.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.