Financial Bull 3X Direxion (NY: FAS )

121.43 USD +1.73 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 116.55 121.50 115.20 121.43 2,087,951 +1.73(+1.45%)
May 06, 2021 116.00 119.70 114.16 119.70 2,084,976 +4.53(+3.93%)
May 05, 2021 114.17 116.10 110.97 115.17 1,669,779 +3.04(+2.71%)
May 04, 2021 108.70 112.19 106.24 112.13 2,124,039 +2.30(+2.09%)
May 03, 2021 110.54 111.58 108.50 109.83 1,555,457 +1.66(+1.53%)
Apr 30, 2021 109.29 110.58 107.79 108.17 1,607,400 -2.98(-2.68%)
Apr 29, 2021 108.52 111.34 108.08 111.15 2,299,355 +5.18(+4.89%)
Apr 28, 2021 106.37 107.15 105.17 105.97 992,596 +0.31(+0.29%)
Apr 27, 2021 103.32 105.69 102.69 105.66 978,365 +2.79(+2.71%)
Apr 26, 2021 102.90 105.58 102.46 102.87 1,181,208 +0.95(+0.93%)
Apr 23, 2021 96.42 103.06 96.08 101.92 2,676,000 +5.39(+5.58%)
Apr 22, 2021 99.50 99.51 95.68 96.53 1,563,914 -2.95(-2.97%)
Apr 21, 2021 94.74 99.73 93.74 99.48 1,278,182 +3.80(+3.97%)
Apr 20, 2021 99.25 99.42 94.36 95.68 1,790,018 -5.18(-5.14%)
Apr 19, 2021 101.50 102.50 99.96 100.86 1,034,710 -0.79(-0.78%)
Apr 16, 2021 101.46 102.50 100.48 101.65 1,805,000 +1.94(+1.95%)
Apr 15, 2021 101.01 101.16 96.94 99.71 2,041,016 -0.29(-0.29%)
Apr 14, 2021 97.71 101.87 96.87 100.00 1,744,477 +1.83(+1.86%)
Apr 13, 2021 100.00 100.00 96.44 98.17 1,622,151 -2.50(-2.48%)
Apr 12, 2021 99.87 100.84 99.34 100.67 1,460,585 +1.48(+1.49%)
Apr 09, 2021 98.50 99.31 97.30 99.19 1,622,700 +2.20(+2.27%)
Apr 08, 2021 96.25 97.29 94.12 96.99 1,684,769 +0.16(+0.17%)
Apr 07, 2021 96.08 97.48 94.97 96.83 1,114,312 +0.97(+1.01%)
Apr 06, 2021 95.79 96.95 94.67 95.86 984,062 -0.30(-0.31%)
Apr 05, 2021 96.63 97.74 94.50 96.16 1,844,525 +2.17(+2.31%)
Apr 01, 2021 90.24 94.00 90.24 93.99 1,951,200 +3.12(+3.43%)
Mar 31, 2021 92.69 93.66 90.69 90.87 1,465,039 -2.39(-2.56%)
Mar 30, 2021 92.00 94.02 91.74 93.26 1,416,987 +2.28(+2.51%)
Mar 29, 2021 89.75 92.80 88.21 90.98 2,107,938 -2.46(-2.63%)
Mar 26, 2021 92.21 93.83 90.05 93.44 2,388,600 +4.38(+4.92%)
Mar 25, 2021 84.54 89.55 82.83 89.06 2,006,270 +3.90(+4.58%)
Mar 24, 2021 85.97 89.18 85.08 85.16 1,741,856 +0.65(+0.77%)
Mar 23, 2021 87.08 88.35 83.61 84.51 2,257,616 -3.81(-4.31%)
Mar 22, 2021 90.10 90.46 87.38 88.32 2,535,730 -3.58(-3.90%)
Mar 19, 2021 93.32 93.32 88.93 91.90 2,824,100 -3.14(-3.30%)
Mar 18, 2021 96.00 100.39 93.97 95.04 3,820,020 +1.50(+1.60%)
Mar 17, 2021 93.38 95.00 90.81 93.54 2,266,724 +1.58(+1.72%)
Mar 16, 2021 93.52 93.59 89.93 91.96 1,961,002 -2.85(-3.01%)
Mar 15, 2021 97.00 97.00 92.05 94.81 2,175,309 -1.07(-1.12%)
Mar 12, 2021 95.50 96.80 94.86 95.88 1,738,000 +3.02(+3.25%)
Mar 11, 2021 93.06 94.90 90.86 92.86 2,172,709 -0.54(-0.58%)
Mar 10, 2021 89.74 94.44 89.31 93.40 2,488,886 +4.81(+5.43%)
Mar 09, 2021 89.09 92.08 85.77 88.59 2,226,526 -1.91(-2.11%)
Mar 08, 2021 89.00 93.84 87.94 90.50 3,409,502 +3.50(+4.02%)
Mar 05, 2021 85.88 87.62 80.01 87.00 2,874,900 +4.56(+5.53%)
Mar 04, 2021 85.14 87.13 78.82 82.44 3,356,340 -3.08(-3.60%)
Mar 03, 2021 84.36 89.26 84.36 85.52 2,441,850 +1.42(+1.69%)
Mar 02, 2021 85.06 85.83 83.58 84.10 1,604,807 -0.84(-0.99%)
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.