UK markets closed

Direxion Daily Financial Bull 3X ETF (FAS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.96+1.06 (+1.08%)
As of 03:30PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202499.67100.2897.1998.9698.96406,489
02 May 202499.2599.7295.9397.9097.90642,400
01 May 202497.09100.7796.8197.3097.30534,500
30 Apr 202499.62100.2097.3697.4297.42288,000
29 Apr 2024101.00102.0099.25100.33100.33267,400
26 Apr 2024100.63102.44100.20100.63100.63315,600
25 Apr 2024101.41102.4198.69101.43101.43530,300
24 Apr 2024102.57103.62101.68103.20103.20425,900
23 Apr 2024102.73104.06102.00103.56103.56343,000
22 Apr 202499.49103.0998.28101.59101.59612,300
19 Apr 202495.3998.4095.0197.9397.93766,700
18 Apr 202494.2596.5393.5094.1494.14545,000
17 Apr 202493.7894.9592.0693.2193.21623,700
16 Apr 202494.9895.3092.0692.6792.67832,600
15 Apr 202499.42100.7993.6394.4594.451,139,800
12 Apr 202497.7599.1094.7996.2296.221,097,900
11 Apr 2024102.29102.4998.23100.37100.371,271,500
10 Apr 2024103.72105.23101.36102.20102.201,194,800
09 Apr 2024109.32109.99104.47107.22107.22833,000
08 Apr 2024107.87109.55107.58108.96108.96490,000
05 Apr 2024105.48108.42104.87107.49107.49770,400
04 Apr 2024110.83111.77104.45104.82104.82946,500
03 Apr 2024108.86110.87107.75108.58108.58508,300
02 Apr 2024109.07109.83108.16108.93108.93533,900
01 Apr 2024112.53112.88109.85110.20110.20558,800
28 Mar 2024111.01113.08110.33112.20112.20603,800
27 Mar 2024108.45110.76107.61110.76110.76678,300
26 Mar 2024107.13107.85105.93106.98106.98420,000
25 Mar 2024107.07107.45105.92106.16106.16428,100
22 Mar 2024111.29112.10107.02107.07107.07730,900
21 Mar 2024109.34111.85108.85111.14111.141,130,800
20 Mar 2024104.35108.70103.79108.55108.55613,000
19 Mar 2024103.37104.86103.30104.51104.51490,100
19 Mar 20240.364 Dividend
18 Mar 2024103.02104.00101.41103.47103.11707,000
15 Mar 2024100.34103.30100.00102.17101.81400,700
14 Mar 2024104.69105.50100.58102.31101.951,071,500
13 Mar 2024102.98104.95102.98104.59104.22629,500
12 Mar 2024102.01103.51101.01102.79102.43804,500
11 Mar 2024100.00101.6899.26101.52101.16771,600
08 Mar 2024100.89102.40100.50100.89100.54932,900
07 Mar 2024102.05102.5899.39100.36100.01690,300
06 Mar 2024100.31101.8698.55100.88100.53747,500
05 Mar 202498.48101.1398.3899.6799.32806,300
04 Mar 202498.15100.2498.0099.2598.90703,800
01 Mar 202498.9799.7497.7498.6698.31494,900
29 Feb 2024100.30100.6897.9899.0498.69632,900
28 Feb 202497.69100.3897.6599.3298.97652,600
27 Feb 202497.9998.3796.3298.3097.95645,300
26 Feb 202498.77100.7397.0497.4897.14784,300
23 Feb 202498.59100.2298.4998.8298.47854,100
22 Feb 202495.7098.6795.5097.9697.621,108,300
21 Feb 202493.1494.4392.2894.2793.94582,900
20 Feb 202492.5794.6292.2293.5993.26625,400
16 Feb 202494.8295.6993.9094.5494.21947,000
15 Feb 202491.7296.0391.6695.3495.001,780,400
14 Feb 202489.7691.0988.9690.8890.56809,600
13 Feb 202490.0190.6886.2688.5088.191,204,100
12 Feb 202490.8893.3490.3092.0691.74680,500
09 Feb 202490.1391.0089.1790.8490.52578,100
08 Feb 202490.1991.0088.5490.1989.87796,300
07 Feb 202490.5691.6788.9391.4991.17533,800
06 Feb 202488.5789.7688.1789.5589.23531,600
05 Feb 202488.9389.6887.7088.7588.44544,200
02 Feb 202488.8991.6988.4090.5090.18688,400
01 Feb 202488.5989.6285.5789.3489.03987,400
31 Jan 202492.0093.9989.0089.0088.69898,000
30 Jan 202489.3592.8489.3392.5392.201,363,600
29 Jan 202487.8889.3587.0289.3389.02670,400
26 Jan 202487.1988.9386.8888.4988.18610,700
25 Jan 202487.3587.9185.9887.8687.55754,200
24 Jan 202486.6187.7786.2886.4586.15848,500
23 Jan 202485.1385.5684.3585.2284.92633,000
22 Jan 202484.7986.2484.4784.9884.68994,200
19 Jan 202480.8284.1980.1783.9783.671,263,900
18 Jan 202479.4880.1977.6879.8979.61704,900
17 Jan 202478.1380.6578.0079.6179.33637,900
16 Jan 202479.8280.6878.8280.0579.77653,900
12 Jan 202483.3884.5080.9181.8181.52641,400
11 Jan 202483.0083.3980.5882.2681.971,077,000
10 Jan 202482.7683.7281.9883.4783.18464,400
09 Jan 202483.4083.4082.3582.9482.65628,400
08 Jan 202483.2584.8381.9384.7684.46648,300
05 Jan 202482.2084.4681.9883.0882.79865,400
04 Jan 202481.6384.1481.6382.1681.871,401,900
03 Jan 202482.2582.6680.8881.3681.07803,100
02 Jan 202481.3283.5081.2983.3883.09720,300
29 Dec 202383.0383.5081.6682.6582.36768,000
28 Dec 202382.2383.7782.2083.1982.90509,800
27 Dec 202381.3682.5980.9282.4282.13833,200
26 Dec 202381.0082.2880.6581.7781.48425,800
22 Dec 202380.9181.8480.0080.8180.53611,600
21 Dec 202379.3180.5278.3080.3680.08812,300
21 Dec 20230.383 Dividend
20 Dec 202382.1982.9278.6678.7578.09972,700
19 Dec 202381.2683.1580.5283.1282.42755,600
18 Dec 202381.6082.0581.0281.2580.57916,600
15 Dec 202380.0081.0679.1680.4779.801,047,800
14 Dec 202381.6182.8580.6781.9081.211,326,100
13 Dec 202376.2179.9475.6279.6779.001,081,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...