Direxion Financial Bull 3X ETF (FAS)

181.49
+2.99 (1.68%)
NYSE · Last Trade: Nov 11th, 7:42 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Direxion Financial Bull 3X ETF (FAS)

DateOpenHighLowCloseVolumeAdjusted Close
11/11/2026176.78181.53175.88181.49184,456181.49
11/10/2026177.13179.77174.68178.50259,952178.50
11/09/2026173.44178.26169.53175.62357,207175.62
11/06/2026163.80173.37163.80168.67390,870168.67
11/05/2026194.19195.77171.10171.89932,473171.89
11/04/2026180.56187.85176.74187.40917,207187.40
11/03/2026171.45172.60168.00169.90199,362169.90
11/02/2026167.54174.59167.54173.22417,863173.22
10/30/2026170.20170.28162.80164.80431,336164.80
10/29/2026166.22170.68166.00168.21355,915168.21
10/28/2026158.64162.48158.50161.15228,375161.15
10/27/2026162.24162.99158.09159.24171,009159.24
10/26/2026160.50163.30160.04160.58163,271160.58
10/23/2026162.07163.45158.75159.63284,558159.63
10/22/2026159.30166.28159.13166.19402,542166.19
10/21/2026160.30161.94157.56160.90364,835160.90
10/20/2026154.08160.05153.82158.21261,559158.21
10/19/2026155.12156.12152.72153.12251,468153.12
10/16/2026157.21161.06154.11156.61532,320156.61
10/15/2026151.46155.62149.66154.57484,484154.57
10/14/2026146.50148.63144.70148.58481,433148.58
10/13/2026156.21158.25149.86151.29794,567151.29
10/12/2026151.71154.25151.53153.24415,680153.24
10/09/2026147.14151.40146.50150.65656,627150.65
10/08/2026140.88147.57140.88146.89643,373146.89
10/07/2026141.42143.54140.36142.84454,809142.84
10/06/2026145.21147.34144.12145.05449,827145.05
10/05/2026141.04144.81139.55144.17416,531144.17
10/02/2026141.91143.16138.96140.89600,562140.89
10/01/2026139.48142.15135.93141.04755,473141.04
9/30/2026145.51145.78140.51140.51609,491140.51
9/29/2026147.50148.26143.23145.73434,697145.73
9/28/2026150.70151.50146.77147.20379,209147.20
9/25/2026150.83152.88148.15152.29503,403152.29
9/24/2026150.60152.26147.80150.06358,550150.06
9/23/2026150.12154.69149.50150.38490,750150.38
9/22/2026163.42163.42150.30152.501,103,112152.50
9/21/2026164.49165.70161.45163.11286,112162.11
9/18/2026159.07162.13157.80161.41273,621160.42
9/17/2026165.00165.25158.65161.45368,172160.46
9/16/2026169.90169.90157.57161.85460,727160.86
9/15/2026171.38171.38166.70170.18391,893169.14
9/14/2026174.83176.76169.53172.09434,744171.03
9/11/2026175.39177.00171.31173.91296,179172.84
9/10/2026171.40172.80169.12170.67292,038169.62
9/09/2026173.09174.80169.40172.41250,574171.35
9/08/2026179.06179.33174.40174.86483,724173.79
9/04/2026182.21185.10180.45182.13295,953181.01
9/03/2026181.51187.00181.51186.51554,319185.37
9/02/2026175.96183.67175.55178.35492,822177.26
9/01/2026178.17181.50173.77174.34243,799173.27
8/31/2026180.86180.86179.00179.06201,866177.96
8/28/2026181.69185.80181.29182.73264,589181.61
8/27/2026181.29184.28179.66181.14268,589180.03
8/26/2026184.67185.72182.59184.48220,139183.35
8/25/2026184.03185.50180.91184.98217,634183.85
8/24/2026179.09185.80179.09184.23339,353183.10
8/21/2026175.79179.36175.53177.52203,274176.43
8/20/2026177.22179.31172.55172.89272,952171.83
8/19/2026182.31184.55177.38178.00363,050176.91
8/18/2026180.15182.43178.91181.17207,922180.06
8/17/2026182.50185.27178.69178.81246,015177.71
8/14/2026184.79185.78183.63184.55132,186183.42
8/13/2026184.90186.00180.87185.31307,209184.17
8/12/2026181.60183.01180.29182.16186,166181.04