Direxion Financial Bull 3X ETF (FAS)

139.70
-0.81 (-0.58%)
NYSE · Last Trade: Oct 1st, 2:55 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/11/2026181.45184.11180.63181.25194,036180.14
8/10/2026178.93183.40178.22181.37240,119180.26
8/07/2026180.00181.24177.21179.57258,135178.47
8/06/2026187.12187.12179.60181.44282,427180.33
8/05/2026184.94187.25181.65183.70398,899182.57
8/04/2026176.75183.68176.25182.35434,250181.23
8/03/2026177.94179.39174.49177.74409,102176.65
7/31/2026173.12175.53171.62174.02332,827172.95
7/30/2026173.21174.98167.19174.47397,413173.40
7/29/2026176.40179.07170.89171.75466,009170.70
7/28/2026176.18180.28174.50180.06642,065178.96
7/27/2026172.65176.00171.21173.80416,616172.73
7/24/2026164.63169.17163.44168.74329,886167.71
7/23/2026163.27164.74161.38164.63292,251163.62
7/22/2026167.55168.54165.39166.59385,102165.57
7/21/2026166.40169.14163.74167.23332,630166.21
7/20/2026168.83169.60165.32166.67393,290165.65
7/17/2026170.33174.79167.51168.42553,127167.39
7/16/2026172.97174.11169.95173.12389,370172.06
7/15/2026169.79173.87168.03171.61676,992170.56
7/14/2026163.25173.69163.12168.20917,779167.17
7/13/2026166.02168.00163.20167.01547,017165.99
7/10/2026166.05166.88161.02163.97381,467162.97
7/09/2026158.59163.99157.96162.79409,134161.79
7/08/2026165.10165.10157.72157.97516,847157.00
7/07/2026169.75172.45167.30167.54669,425166.51
7/06/2026165.00168.65163.59168.58595,747167.55
7/02/2026160.69164.09158.65163.85714,325162.84
7/01/2026148.55159.31148.50157.03704,432156.07