Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 94.25 | 96.53 | 93.50 | 94.14 | 94.14 | 543,909 |
| Apr 17, 2024 | 93.78 | 94.95 | 92.06 | 93.21 | 93.21 | 623,700 |
| Apr 16, 2024 | 94.98 | 95.30 | 92.06 | 92.67 | 92.67 | 832,600 |
| Apr 15, 2024 | 99.42 | 100.79 | 93.63 | 94.45 | 94.45 | 1,139,800 |
| Apr 12, 2024 | 97.75 | 99.10 | 94.79 | 96.22 | 96.22 | 1,097,900 |
| Apr 11, 2024 | 102.29 | 102.49 | 98.23 | 100.37 | 100.37 | 1,271,500 |
| Apr 10, 2024 | 103.72 | 105.23 | 101.36 | 102.20 | 102.20 | 1,194,800 |
| Apr 09, 2024 | 109.32 | 109.99 | 104.47 | 107.22 | 107.22 | 833,000 |
| Apr 08, 2024 | 107.87 | 109.55 | 107.58 | 108.96 | 108.96 | 490,000 |
| Apr 05, 2024 | 105.48 | 108.42 | 104.87 | 107.49 | 107.49 | 770,400 |
| Apr 04, 2024 | 110.83 | 111.77 | 104.45 | 104.82 | 104.82 | 946,500 |
| Apr 03, 2024 | 108.86 | 110.87 | 107.75 | 108.58 | 108.58 | 508,300 |
| Apr 02, 2024 | 109.07 | 109.83 | 108.16 | 108.93 | 108.93 | 533,900 |
| Apr 01, 2024 | 112.53 | 112.88 | 109.85 | 110.20 | 110.20 | 558,800 |
| Mar 28, 2024 | 111.01 | 113.08 | 110.33 | 112.20 | 112.20 | 603,800 |
| Mar 27, 2024 | 108.45 | 110.76 | 107.61 | 110.76 | 110.76 | 678,300 |
| Mar 26, 2024 | 107.13 | 107.85 | 105.93 | 106.98 | 106.98 | 420,000 |
| Mar 25, 2024 | 107.07 | 107.45 | 105.92 | 106.16 | 106.16 | 428,100 |
| Mar 22, 2024 | 111.29 | 112.10 | 107.02 | 107.07 | 107.07 | 730,900 |
| Mar 21, 2024 | 109.34 | 111.85 | 108.85 | 111.14 | 111.14 | 1,130,800 |
| Mar 20, 2024 | 104.35 | 108.70 | 103.79 | 108.55 | 108.55 | 613,000 |
| Mar 19, 2024 | 103.37 | 104.86 | 103.30 | 104.51 | 104.51 | 490,100 |
| Mar 19, 2024 | 0.364 Dividend | |||||
| Mar 18, 2024 | 103.02 | 104.00 | 101.41 | 103.47 | 103.11 | 707,000 |
| Mar 15, 2024 | 100.34 | 103.30 | 100.00 | 102.17 | 101.81 | 400,700 |
| Mar 14, 2024 | 104.69 | 105.50 | 100.58 | 102.31 | 101.95 | 1,071,500 |
| Mar 13, 2024 | 102.98 | 104.95 | 102.98 | 104.59 | 104.22 | 629,500 |
| Mar 12, 2024 | 102.01 | 103.51 | 101.01 | 102.79 | 102.43 | 804,500 |
| Mar 11, 2024 | 100.00 | 101.68 | 99.26 | 101.52 | 101.16 | 771,600 |
| Mar 08, 2024 | 100.89 | 102.40 | 100.50 | 100.89 | 100.54 | 932,900 |
| Mar 07, 2024 | 102.05 | 102.58 | 99.39 | 100.36 | 100.01 | 690,300 |
| Mar 06, 2024 | 100.31 | 101.86 | 98.55 | 100.88 | 100.53 | 747,500 |
| Mar 05, 2024 | 98.48 | 101.13 | 98.38 | 99.67 | 99.32 | 806,300 |
| Mar 04, 2024 | 98.15 | 100.24 | 98.00 | 99.25 | 98.90 | 703,800 |
| Mar 01, 2024 | 98.97 | 99.74 | 97.74 | 98.66 | 98.31 | 494,900 |
| Feb 29, 2024 | 100.30 | 100.68 | 97.98 | 99.04 | 98.69 | 632,900 |
| Feb 28, 2024 | 97.69 | 100.38 | 97.65 | 99.32 | 98.97 | 652,600 |
| Feb 27, 2024 | 97.99 | 98.37 | 96.32 | 98.30 | 97.95 | 645,300 |
| Feb 26, 2024 | 98.77 | 100.73 | 97.04 | 97.48 | 97.14 | 784,300 |
| Feb 23, 2024 | 98.59 | 100.22 | 98.49 | 98.82 | 98.47 | 854,100 |
| Feb 22, 2024 | 95.70 | 98.67 | 95.50 | 97.96 | 97.62 | 1,108,300 |
| Feb 21, 2024 | 93.14 | 94.43 | 92.28 | 94.27 | 93.94 | 582,900 |
| Feb 20, 2024 | 92.57 | 94.62 | 92.22 | 93.59 | 93.26 | 625,400 |
| Feb 16, 2024 | 94.82 | 95.69 | 93.90 | 94.54 | 94.21 | 947,000 |
| Feb 15, 2024 | 91.72 | 96.03 | 91.66 | 95.34 | 95.00 | 1,780,400 |
| Feb 14, 2024 | 89.76 | 91.09 | 88.96 | 90.88 | 90.56 | 809,600 |
| Feb 13, 2024 | 90.01 | 90.68 | 86.26 | 88.50 | 88.19 | 1,204,100 |
| Feb 12, 2024 | 90.88 | 93.34 | 90.30 | 92.06 | 91.74 | 680,500 |
| Feb 09, 2024 | 90.13 | 91.00 | 89.17 | 90.84 | 90.52 | 578,100 |
| Feb 08, 2024 | 90.19 | 91.00 | 88.54 | 90.19 | 89.87 | 796,300 |
| Feb 07, 2024 | 90.56 | 91.67 | 88.93 | 91.49 | 91.17 | 533,800 |
| Feb 06, 2024 | 88.57 | 89.76 | 88.17 | 89.55 | 89.23 | 531,600 |
| Feb 05, 2024 | 88.93 | 89.68 | 87.70 | 88.75 | 88.44 | 544,200 |
| Feb 02, 2024 | 88.89 | 91.69 | 88.40 | 90.50 | 90.18 | 688,400 |
| Feb 01, 2024 | 88.59 | 89.62 | 85.57 | 89.34 | 89.03 | 987,400 |
| Jan 31, 2024 | 92.00 | 93.99 | 89.00 | 89.00 | 88.69 | 898,000 |
| Jan 30, 2024 | 89.35 | 92.84 | 89.33 | 92.53 | 92.20 | 1,363,600 |
| Jan 29, 2024 | 87.88 | 89.35 | 87.02 | 89.33 | 89.02 | 670,400 |
| Jan 26, 2024 | 87.19 | 88.93 | 86.88 | 88.49 | 88.18 | 610,700 |
| Jan 25, 2024 | 87.35 | 87.91 | 85.98 | 87.86 | 87.55 | 754,200 |
| Jan 24, 2024 | 86.61 | 87.77 | 86.28 | 86.45 | 86.15 | 848,500 |
| Jan 23, 2024 | 85.13 | 85.56 | 84.35 | 85.22 | 84.92 | 633,000 |
| Jan 22, 2024 | 84.79 | 86.24 | 84.47 | 84.98 | 84.68 | 994,200 |
| Jan 19, 2024 | 80.82 | 84.19 | 80.17 | 83.97 | 83.67 | 1,263,900 |
| Jan 18, 2024 | 79.48 | 80.19 | 77.68 | 79.89 | 79.61 | 704,900 |
| Jan 17, 2024 | 78.13 | 80.65 | 78.00 | 79.61 | 79.33 | 637,900 |
| Jan 16, 2024 | 79.82 | 80.68 | 78.82 | 80.05 | 79.77 | 653,900 |
| Jan 12, 2024 | 83.38 | 84.50 | 80.91 | 81.81 | 81.52 | 641,400 |
| Jan 11, 2024 | 83.00 | 83.39 | 80.58 | 82.26 | 81.97 | 1,077,000 |
| Jan 10, 2024 | 82.76 | 83.72 | 81.98 | 83.47 | 83.18 | 464,400 |
| Jan 09, 2024 | 83.40 | 83.40 | 82.35 | 82.94 | 82.65 | 628,400 |
| Jan 08, 2024 | 83.25 | 84.83 | 81.93 | 84.76 | 84.46 | 648,300 |
| Jan 05, 2024 | 82.20 | 84.46 | 81.98 | 83.08 | 82.79 | 865,400 |
| Jan 04, 2024 | 81.63 | 84.14 | 81.63 | 82.16 | 81.87 | 1,401,900 |
| Jan 03, 2024 | 82.25 | 82.66 | 80.88 | 81.36 | 81.07 | 803,100 |
| Jan 02, 2024 | 81.32 | 83.50 | 81.29 | 83.38 | 83.09 | 720,300 |
| Dec 29, 2023 | 83.03 | 83.50 | 81.66 | 82.65 | 82.36 | 768,000 |
| Dec 28, 2023 | 82.23 | 83.77 | 82.20 | 83.19 | 82.90 | 509,800 |
| Dec 27, 2023 | 81.36 | 82.59 | 80.92 | 82.42 | 82.13 | 833,200 |
| Dec 26, 2023 | 81.00 | 82.28 | 80.65 | 81.77 | 81.48 | 425,800 |
| Dec 22, 2023 | 80.91 | 81.84 | 80.00 | 80.81 | 80.53 | 611,600 |
| Dec 21, 2023 | 79.31 | 80.52 | 78.30 | 80.36 | 80.08 | 812,300 |
| Dec 21, 2023 | 0.383 Dividend | |||||
| Dec 20, 2023 | 82.19 | 82.92 | 78.66 | 78.75 | 78.09 | 972,700 |
| Dec 19, 2023 | 81.26 | 83.15 | 80.52 | 83.12 | 82.42 | 755,600 |
| Dec 18, 2023 | 81.60 | 82.05 | 81.02 | 81.25 | 80.57 | 916,600 |
| Dec 15, 2023 | 80.00 | 81.06 | 79.16 | 80.47 | 79.80 | 1,047,800 |
| Dec 14, 2023 | 81.61 | 82.85 | 80.67 | 81.90 | 81.21 | 1,326,100 |
| Dec 13, 2023 | 76.21 | 79.94 | 75.62 | 79.67 | 79.00 | 1,081,900 |
| Dec 12, 2023 | 74.72 | 76.05 | 74.02 | 76.01 | 75.37 | 955,000 |
| Dec 11, 2023 | 73.16 | 74.80 | 73.12 | 74.48 | 73.86 | 464,600 |
| Dec 08, 2023 | 71.92 | 73.41 | 71.47 | 72.98 | 72.37 | 512,000 |
| Dec 07, 2023 | 71.43 | 72.12 | 71.06 | 71.84 | 71.24 | 384,700 |
| Dec 06, 2023 | 73.25 | 74.10 | 70.81 | 71.12 | 70.53 | 583,200 |
| Dec 05, 2023 | 72.31 | 72.61 | 71.18 | 72.19 | 71.59 | 531,200 |
| Dec 04, 2023 | 72.04 | 74.10 | 72.04 | 73.25 | 72.64 | 586,000 |
| Dec 01, 2023 | 71.46 | 73.75 | 71.24 | 73.32 | 72.71 | 718,600 |
| Nov 30, 2023 | 69.97 | 71.90 | 69.42 | 71.80 | 71.20 | 622,200 |
| Nov 29, 2023 | 69.00 | 70.84 | 68.96 | 69.68 | 69.10 | 725,300 |
| Nov 28, 2023 | 68.15 | 68.89 | 67.66 | 68.20 | 67.63 | 479,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.