Direxion Financial Bull 3X Shares (FAS)

176.48
-2.02 (-1.13%)
NYSE · Last Trade: Jan 11th, 6:00 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/22/2025169.25175.50169.11174.41454,334174.02
12/19/2025166.05169.80166.05168.48311,482168.11
12/18/2025168.00170.10163.95165.72402,472165.35
12/17/2025168.12170.54166.27166.41457,776166.04
12/16/2025170.45171.49165.34166.54560,732166.17
12/15/2025171.64172.90168.50170.28342,509169.90
12/12/2025171.52172.00167.36169.48476,903169.10
12/11/2025160.69169.98160.69169.20696,775168.82
12/10/2025155.03162.00153.93160.18875,765159.82
12/09/2025168.68173.07166.48166.60599,158154.16
12/08/2025170.87170.87166.89168.65322,358156.06
12/05/2025169.55173.09168.25170.71392,835157.97
12/04/2025170.00172.81168.92170.50379,738157.77
12/03/2025163.66169.99163.60169.37354,135156.72
12/02/2025164.18165.78161.33163.25342,314151.06
12/01/2025165.25168.29163.20163.51318,172151.30
11/28/2025165.60169.80165.00167.71197,991155.19
11/26/2025161.52166.15161.31164.43534,766152.15
11/25/2025156.62161.78155.14160.70487,070148.70
11/24/2025153.69155.62149.90155.06448,282143.48
11/21/2025151.19155.56148.49153.23634,433141.79
11/20/2025156.16159.55148.17148.43790,293137.35
11/19/2025150.91153.00149.10152.52408,299141.13
11/18/2025150.00154.00148.74150.67585,139139.42
11/17/2025160.97160.97149.68151.40798,996140.10
11/14/2025164.00164.00159.03160.79752,167148.79
11/13/2025171.74173.01164.96165.56903,974153.20
11/12/2025168.60174.51168.60172.40628,167159.53
11/11/2025166.34169.30165.19167.86334,249155.33
11/10/2025165.34167.60163.08165.95529,157153.56
11/07/2025159.91164.40157.93164.23563,582151.97
11/06/2025162.01163.67158.83161.08380,318149.05
11/05/2025161.53164.69158.92162.56381,820150.42
11/04/2025157.10162.27155.85161.04558,983149.02
11/03/2025160.60160.61154.20158.69745,472146.84
10/31/2025157.85162.04157.00160.60427,055148.61
10/30/2025157.89165.08157.89159.81692,245147.88
10/29/2025161.62163.00156.40158.451,042,538146.62
10/28/2025170.18170.75166.50166.95460,083154.49
10/27/2025170.41171.11169.13170.05397,258157.35
10/24/2025165.67169.80165.67168.34562,373155.77
10/23/2025163.44164.40160.81163.21334,281151.03
10/22/2025165.50165.50159.22161.97588,289149.88
10/21/2025164.70168.63163.98164.88358,933152.57
10/20/2025161.53166.55161.12165.60541,416153.24
10/17/2025157.66161.68156.07160.19889,719148.23
10/16/2025169.00169.50154.42156.451,262,218144.77
10/15/2025173.61175.73166.98170.68800,942157.94
10/14/2025162.62174.66161.36170.811,036,714158.06
10/13/2025164.49166.79162.50165.58772,702153.22