Financial Bull 3X Direxion (NY: FAS )

128.25 -1.28 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 70.65 71.85 69.69 71.48 522,420 -0.75(-1.04%)
Dec 29, 2022 70.33 72.47 69.82 72.23 603,240 +2.98(+4.31%)
Dec 28, 2022 70.24 70.95 69.05 69.25 751,714 -0.87(-1.25%)
Dec 27, 2022 70.53 71.05 69.20 70.12 802,302 +0.02(+0.03%)
Dec 23, 2022 68.85 70.33 67.84 70.10 916,883 +1.11(+1.61%)
Dec 22, 2022 69.59 69.69 65.60 69.00 799,426 -2.09(-2.94%)
Dec 21, 2022 69.59 71.55 69.59 71.08 694,670 +3.45(+5.10%)
Dec 20, 2022 67.40 69.20 67.05 67.63 615,813 +0.58(+0.86%)
Dec 19, 2022 67.60 68.97 65.68 67.06 732,336 -0.41(-0.60%)
Dec 16, 2022 67.11 68.08 65.72 67.46 821,153 -1.80(-2.60%)
Dec 15, 2022 70.30 71.03 67.79 69.26 1,215,163 -4.29(-5.83%)
Dec 14, 2022 76.16 78.06 72.68 73.55 1,052,314 -2.99(-3.91%)
Dec 13, 2022 81.35 81.60 75.01 76.54 1,163,318 +0.73(+0.96%)
Dec 12, 2022 73.15 76.17 72.16 75.81 502,406 +2.72(+3.72%)
Dec 09, 2022 72.81 74.58 72.75 73.09 478,118 -0.65(-0.88%)
Dec 08, 2022 74.00 75.18 72.98 73.74 635,797 +0.37(+0.50%)
Dec 07, 2022 73.48 75.99 72.99 73.37 780,477 -1.12(-1.51%)
Dec 06, 2022 76.39 77.47 72.63 74.49 925,659 -1.94(-2.54%)
Dec 05, 2022 80.95 81.16 75.21 76.44 1,168,848 -6.23(-7.54%)
Dec 02, 2022 80.88 82.83 80.42 82.67 1,001,800 -1.16(-1.38%)
Dec 01, 2022 86.00 86.56 81.89 83.83 1,298,004 -1.49(-1.75%)
Nov 30, 2022 80.97 85.40 77.41 85.32 1,887,224 +4.00(+4.93%)
Nov 29, 2022 79.55 81.81 79.25 81.31 864,933 +1.44(+1.80%)
Nov 28, 2022 82.96 83.80 79.49 79.87 729,009 -4.48(-5.31%)
Nov 25, 2022 83.81 84.54 83.20 84.35 380,056 +1.00(+1.20%)
Nov 23, 2022 82.17 83.99 82.10 83.36 812,890 +0.89(+1.08%)
Nov 22, 2022 81.33 82.66 81.28 82.47 690,886 +2.43(+3.03%)
Nov 21, 2022 78.88 80.44 78.56 80.04 461,443 +0.77(+0.98%)
Nov 18, 2022 80.46 80.81 77.37 79.26 1,179,717 +1.70(+2.20%)
Nov 17, 2022 76.09 77.58 75.27 77.56 769,692 -1.28(-1.62%)
Nov 16, 2022 79.72 80.29 78.03 78.84 629,487 -1.02(-1.27%)
Nov 15, 2022 82.08 82.85 77.49 79.85 1,317,844 +0.55(+0.70%)
Nov 14, 2022 81.74 82.49 79.23 79.30 1,273,075 -3.74(-4.51%)
Nov 11, 2022 82.21 84.03 81.29 83.05 1,529,419 +1.92(+2.37%)
Nov 10, 2022 76.87 81.35 76.23 81.12 1,983,749 +10.74(+15.26%)
Nov 09, 2022 72.67 73.52 69.92 70.38 1,364,710 -3.70(-4.99%)
Nov 08, 2022 73.24 75.23 71.95 74.08 1,687,438 +1.25(+1.71%)
Nov 07, 2022 72.47 73.02 70.95 72.83 1,077,916 +1.94(+2.74%)
Nov 04, 2022 69.86 71.85 67.97 70.89 1,340,884 +3.82(+5.70%)
Nov 03, 2022 67.03 68.75 65.76 67.07 1,254,793 -2.26(-3.27%)
Nov 02, 2022 71.54 69.14 69.33 1,539,087 -2.81(-3.89%)
Nov 01, 2022 73.07 73.83 71.10 72.13 1,129,222 +0.81(+1.14%)
Oct 31, 2022 71.44 72.91 71.17 71.32 1,229,456 -1.45(-1.99%)
Oct 28, 2022 68.38 73.02 68.00 72.77 1,679,503 +4.96(+7.32%)
Oct 27, 2022 67.97 70.04 67.47 67.81 1,526,312 +1.56(+2.35%)
Oct 26, 2022 66.05 68.42 65.77 66.25 1,865,806 +0.54(+0.82%)
Oct 25, 2022 62.46 66.08 62.10 65.71 1,771,648 +2.24(+3.54%)
Oct 24, 2022 62.05 64.34 61.57 63.47 2,324,195 +2.49(+4.08%)
Oct 21, 2022 56.21 61.18 55.29 60.98 2,071,081 +4.93(+8.80%)
Oct 20, 2022 58.53 60.46 55.58 56.05 1,942,213 -2.99(-5.06%)
Oct 19, 2022 60.15 61.91 57.91 59.04 1,690,601 -2.94(-4.74%)
Oct 18, 2022 63.22 63.97 59.96 61.98 2,770,431 +2.98(+5.05%)
Oct 17, 2022 58.45 60.24 58.04 59.00 2,153,934 +4.03(+7.34%)
Oct 14, 2022 59.74 61.50 54.66 54.96 3,549,603 -2.85(-4.94%)
Oct 13, 2022 48.66 58.34 48.00 57.82 4,221,992 +6.26(+12.14%)
Oct 12, 2022 52.01 53.63 51.09 51.56 1,695,666 -0.43(-0.82%)
Oct 11, 2022 53.20 54.64 51.28 51.98 2,196,073 -2.16(-3.98%)
Oct 10, 2022 55.82 56.38 53.10 54.14 2,001,955 -0.79(-1.44%)
Oct 07, 2022 57.59 57.89 53.87 54.93 1,541,893 -4.15(-7.02%)
Oct 06, 2022 60.70 61.90 58.69 59.08 1,589,595 -2.67(-4.32%)
Oct 05, 2022 60.36 62.71 59.59 61.75 1,433,221 -1.44(-2.28%)
Oct 04, 2022 59.45 63.30 59.45 63.20 2,304,117 +6.45(+11.37%)
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.