Direxion Financial Bull 3X ETF (FAS)

116.02
+0.69 (0.60%)
NYSE · Last Trade: Mar 23rd, 12:07 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026115.17117.80113.99116.021,572,133116.02
3/19/2026113.98116.72112.15115.331,219,310115.33
3/18/2026118.14120.60115.03115.291,020,071115.29
3/17/2026120.30124.09119.37119.58691,167119.58
3/16/2026117.40120.87116.46117.77897,284117.77
3/13/2026116.69118.98114.69114.841,869,514114.84
3/12/2026116.33117.39114.33114.761,641,655114.76
3/11/2026123.08124.02117.51120.661,251,865120.66
3/10/2026125.31128.40121.50123.711,291,171123.71
3/09/2026122.71127.21117.13125.651,347,166125.65
3/06/2026126.75127.95121.25127.661,151,848127.66
3/05/2026133.14137.50130.33133.00866,995133.00
3/04/2026134.13136.22131.77135.19690,420135.19
3/03/2026126.30135.45124.01132.911,865,158132.91
3/02/2026128.44136.09126.86133.581,111,363133.58
2/27/2026137.95139.52131.18134.791,182,892134.79
2/26/2026139.45144.74139.27143.38784,999143.38
2/25/2026133.77138.61133.10138.13978,789138.13
2/24/2026128.22133.16126.00131.541,304,642131.54
2/23/2026141.78144.05129.11130.001,937,181130.00
2/20/2026140.75144.36138.07144.23782,484144.23
2/19/2026141.59143.60138.31141.68596,657141.68
2/18/2026143.48146.86142.93145.43430,104145.43
2/17/2026139.82143.85139.50142.24614,380142.24
2/13/2026137.41140.00134.79138.01853,593138.01
2/12/2026148.50150.18136.17138.211,097,601138.21
2/11/2026155.26157.52146.85147.271,029,426147.27
2/10/2026155.49160.38150.46154.19684,639154.19
2/09/2026159.00161.66157.33157.59415,379157.59
2/06/2026156.81161.21156.74160.34711,832160.34
2/05/2026158.18159.19151.40152.28788,576152.28
2/04/2026154.62160.17153.53158.04793,850158.04
2/03/2026156.74160.18151.41154.65899,020154.65
2/02/2026154.25159.50152.00158.74591,425158.74
1/30/2026153.52155.88150.45154.04649,425154.04
1/29/2026152.63155.76150.34154.88735,048154.88
1/28/2026149.67152.20148.46150.35666,415150.35
1/27/2026153.53153.99149.20150.59705,717150.59
1/26/2026151.46155.28151.34154.03460,921154.03
1/23/2026155.01155.30149.61151.23898,646151.23
1/22/2026156.75159.97156.47157.85649,287157.85
1/21/2026154.43158.00153.00154.75972,936154.75
1/20/2026156.83160.90151.86152.691,097,306152.69
1/16/2026163.57166.79162.51163.89564,683163.89
1/15/2026161.99166.43161.99163.38937,544163.38
1/14/2026160.82162.00157.61162.001,090,816162.00
1/13/2026171.04171.45161.64162.601,440,171162.60
1/12/2026170.00172.96168.00172.26925,303172.26
1/09/2026178.90180.58176.48176.48358,747176.48
1/08/2026174.03181.50173.66178.50522,524178.50
1/07/2026182.38182.57174.87175.53761,773175.53
1/06/2026179.41184.40179.37183.46476,187183.46
1/05/2026168.68184.20168.52180.71987,506180.71
1/02/2026169.24170.25164.23169.65677,817169.65
12/31/2025172.54173.07168.19168.33390,047168.33
12/30/2025174.09174.17171.95172.24295,832172.24
12/29/2025176.03177.15173.16173.70401,494173.70
12/26/2025177.07178.20174.81176.42292,450176.42
12/24/2025175.66179.24174.66177.75257,851177.75
12/23/2025174.00176.20173.95174.85253,615174.85