Skip to main content

Financial Bull 3X Direxion (NY: FAS )

116.54 -0.83 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.15 23.33 22.54 23.25 5,691,363 +0.82(+3.67%)
Sep 29, 2015 22.36 22.55 21.86 22.42 6,337,142 +0.15(+0.67%)
Sep 28, 2015 23.62 23.69 22.08 22.28 8,187,722 -1.75(-7.28%)
Sep 25, 2015 23.96 24.49 23.68 24.03 6,778,984 +0.79(+3.39%)
Sep 24, 2015 23.16 23.34 22.62 23.24 6,391,524 -0.48(-2.03%)
Sep 23, 2015 23.64 23.92 23.30 23.72 3,814,564 +0.14(+0.59%)
Sep 22, 2015 23.59 23.83 23.10 23.58 6,394,988 -0.89(-3.63%)
Sep 21, 2015 24.21 24.77 24.07 24.47 4,949,112 +0.76(+3.20%)
Sep 18, 2015 24.01 24.41 23.54 23.71 7,150,114 -1.28(-5.11%)
Sep 17, 2015 25.61 26.31 24.78 24.99 8,070,217 -0.72(-2.81%)
Sep 16, 2015 25.31 25.85 24.97 25.71 3,641,939 +0.43(+1.68%)
Sep 15, 2015 24.46 25.44 24.27 25.29 3,834,434 +1.05(+4.32%)
Sep 14, 2015 24.29 24.52 24.08 24.24 2,861,446 -0.19(-0.76%)
Sep 11, 2015 23.89 24.48 23.63 24.42 3,187,376 +0.42(+1.74%)
Sep 10, 2015 23.52 24.62 23.52 24.01 5,828,181 +0.17(+0.70%)
Sep 09, 2015 25.41 25.65 23.67 23.84 4,894,573 -0.94(-3.77%)
Sep 08, 2015 24.29 24.85 23.94 24.78 4,513,825 +1.62(+7.00%)
Sep 04, 2015 23.61 23.16 23.16 23.16 5,357,475 -1.31(-5.37%)
Sep 03, 2015 24.35 25.17 24.19 24.47 4,828,037 +0.28(+1.15%)
Sep 02, 2015 24.03 24.19 23.21 24.19 3,201,265 +1.02(+4.39%)
Sep 01, 2015 23.84 24.36 22.73 23.17 8,117,863 -2.44(-9.51%)
Aug 31, 2015 25.72 26.04 25.48 25.61 3,498,370 -0.71(-2.71%)
Aug 28, 2015 26.02 26.43 25.76 26.32 3,665,496 -0.10(-0.39%)
Aug 27, 2015 25.88 26.63 25.11 26.42 7,425,284 +1.85(+7.54%)
Aug 26, 2015 24.07 24.71 22.59 24.57 9,313,327 +2.28(+10.22%)
Aug 25, 2015 25.79 25.91 22.13 22.29 6,223,339 -1.52(-6.38%)
Aug 24, 2015 23.15 25.85 22.78 23.81 9,444,209 -3.31(-12.19%)
Aug 21, 2015 28.73 29.16 27.00 27.12 9,533,967 -2.65(-8.90%)
Aug 20, 2015 30.79 30.79 29.64 29.77 5,236,174 -1.75(-5.55%)
Aug 19, 2015 32.05 32.29 31.16 31.52 4,434,523 -0.83(-2.58%)
Aug 18, 2015 32.30 32.57 32.16 32.35 1,999,983 -0.10(-0.31%)
Aug 17, 2015 31.89 32.45 31.46 32.45 2,313,305 +0.28(+0.86%)
Aug 14, 2015 31.38 32.17 31.38 32.17 2,105,428 +0.65(+2.06%)
Aug 13, 2015 31.41 31.90 30.90 31.53 2,416,483 +0.20(+0.65%)
Aug 12, 2015 31.20 31.39 29.88 31.32 5,405,237 -0.58(-1.83%)
Aug 11, 2015 31.91 32.23 31.62 31.91 2,830,486 -0.84(-2.57%)
Aug 10, 2015 32.38 32.76 32.34 32.75 2,570,489 +0.93(+2.91%)
Aug 07, 2015 31.61 31.95 31.17 31.82 3,187,471 +0.13(+0.41%)
Aug 06, 2015 32.23 32.42 31.41 31.69 2,549,575 -0.48(-1.50%)
Aug 05, 2015 32.27 32.75 31.96 32.17 2,393,103 +0.28(+0.87%)
Aug 04, 2015 32.00 32.42 31.79 31.90 1,907,697 -0.13(-0.40%)
Aug 03, 2015 31.96 32.20 31.42 32.03 2,179,819 +0.06(+0.17%)
Jul 31, 2015 32.21 32.47 31.88 31.97 1,484,091 -0.33(-1.03%)
Jul 30, 2015 31.85 32.36 31.69 32.30 2,275,018 +0.19(+0.58%)
Jul 29, 2015 31.32 32.25 31.26 32.12 2,665,777 +0.86(+2.75%)
Jul 28, 2015 31.32 31.39 30.60 31.26 3,117,219 +0.48(+1.56%)
Jul 27, 2015 30.97 31.05 30.55 30.78 3,317,135 -0.75(-2.38%)
Jul 24, 2015 32.09 32.34 31.38 31.53 3,213,109 -0.56(-1.73%)
Jul 23, 2015 33.02 33.08 31.85 32.08 2,956,911 -0.82(-2.50%)
Jul 22, 2015 32.20 33.08 32.18 32.91 2,903,837 +0.56(+1.72%)
Jul 21, 2015 32.43 32.96 32.17 32.35 2,649,743 -0.22(-0.68%)
Jul 20, 2015 32.50 32.88 32.30 32.57 3,433,889 +0.27(+0.83%)
Jul 17, 2015 32.55 32.56 31.95 32.30 3,485,213 -0.19(-0.60%)
Jul 16, 2015 32.27 32.54 32.19 32.50 4,897,108 +0.80(+2.51%)
Jul 15, 2015 31.40 31.83 31.17 31.70 4,385,636 +0.54(+1.72%)
Jul 14, 2015 30.64 31.27 30.55 31.16 2,698,528 +0.31(+0.99%)
Jul 13, 2015 30.56 30.92 30.45 30.86 3,759,402 +0.86(+2.87%)
Jul 10, 2015 29.83 30.12 29.58 30.00 3,099,826 +1.10(+3.81%)
Jul 09, 2015 29.31 29.61 28.78 28.90 3,278,920 +0.56(+1.99%)
Jul 08, 2015 28.98 29.24 28.26 28.33 4,323,370 -1.53(-5.12%)
Jul 07, 2015 29.72 29.86 28.30 29.86 4,840,859 +0.22(+0.75%)
Jul 06, 2015 28.93 29.76 28.86 29.64 2,987,160 -0.19(-0.65%)
Jul 02, 2015 30.16 29.83 29.83 29.83 3,070,533 -0.35(-1.17%)
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.