Australia markets close in 4 hours 33 minutes

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
111.31-4.35 (-3.76%)
At close: 04:00PM EDT
112.48 +1.17 (+1.05%)
After hours: 07:53PM EDT
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 2024114.00115.20111.02111.31111.31861,300
23 July 2024115.77117.39115.11115.66115.66659,700
22 July 2024114.00115.62112.39115.36115.36887,800
19 July 2024116.50117.17112.83113.45113.45834,000
18 July 2024119.85123.66115.95116.81116.811,597,800
17 July 2024117.91121.87117.70121.47121.471,155,600
16 July 2024115.22118.71114.41118.61118.611,337,900
15 July 2024111.01115.04110.93114.42114.421,218,600
12 July 2024108.66111.29107.67109.90109.90849,700
11 July 2024106.53109.44105.80109.22109.22738,400
10 July 2024104.04106.51103.59106.47106.47502,900
09 July 2024103.65107.33102.95105.14105.14685,500
08 July 2024104.27106.12102.66103.21103.21401,500
05 July 2024104.39104.39102.01103.60103.60324,900
03 July 2024105.36105.57103.91104.33104.33248,100
02 July 2024101.00104.94100.72104.86104.86376,700
01 July 2024102.15104.19100.43101.51101.51631,100
28 June 2024100.70102.8299.79100.99100.99575,400
27 June 202499.58100.4198.2999.9099.90477,400
26 June 2024101.12101.1299.01100.68100.68455,000
25 June 2024104.35105.17101.55102.06102.06428,500
25 June 20240.27 Dividend
24 June 2024102.77107.01102.53105.00104.73713,700
21 June 2024102.89102.89100.27102.18101.92355,000
20 June 2024101.10104.06100.71103.17102.90461,000
18 June 202499.63101.7299.21101.59101.33342,000
17 June 202496.7999.9596.1099.8599.59439,100
14 June 202496.2197.9395.4097.4797.22491,800
13 June 202498.6998.6996.4098.3298.07507,700
12 June 2024101.83102.4898.3098.7798.52621,600
11 June 2024101.29101.2997.5898.6898.43681,200
10 June 2024102.39102.88100.54102.46102.20329,100
07 June 2024102.15105.46101.92103.66103.39497,000
06 June 2024102.88104.05101.36102.65102.39583,800
05 June 2024102.84102.98100.50102.69102.43326,200
04 June 2024101.89104.08100.42101.85101.59301,100
03 June 2024105.50105.72100.47103.40103.13643,200
31 May 2024101.93105.52100.61105.34105.07516,800
30 May 202499.70101.5698.90101.13100.87335,400
29 May 202499.61100.3298.5099.3399.07589,600
28 May 2024104.72104.72100.90101.92101.66479,900
24 May 2024104.29105.44104.23105.36105.09328,500
23 May 2024108.01108.02102.50103.29103.02924,000
22 May 2024109.38110.77107.60108.42108.14378,900
21 May 2024108.45110.40108.45110.01109.73381,300
20 May 2024111.79112.44108.01108.31108.03589,300
17 May 2024110.81112.37110.50112.32112.03376,200
16 May 2024110.67111.98110.25110.32110.04483,300
15 May 2024109.27110.79108.73110.52110.24413,400
14 May 2024107.42108.32106.50108.01107.73301,700
13 May 2024108.84109.28106.56106.73106.46274,300
10 May 2024107.71108.44107.44107.94107.66374,900
09 May 2024103.77106.70103.57106.58106.31449,000
08 May 2024103.03104.96102.18104.40104.13253,900
07 May 2024103.17103.95102.61103.26102.99295,900
06 May 2024100.55102.30100.20102.22101.96373,500
03 May 202499.67100.2897.1998.8398.58450,700
02 May 202499.2599.7295.9397.9097.65642,400
01 May 202497.09100.7796.8197.3097.05534,500
30 Apr 202499.62100.2097.3697.4297.17288,000
29 Apr 2024101.00102.0099.25100.33100.07267,400
26 Apr 2024100.63102.44100.20100.63100.37315,600
25 Apr 2024101.41102.4198.69101.43101.17530,300
24 Apr 2024102.57103.62101.68103.20102.93425,900
23 Apr 2024102.73104.06102.00103.56103.29343,000
22 Apr 202499.49103.0998.28101.59101.33612,300
19 Apr 202495.3998.4095.0197.9397.68766,700
18 Apr 202494.2596.5393.5094.1493.90545,000
17 Apr 202493.7894.9592.0693.2192.97623,700
16 Apr 202494.9895.3092.0692.6792.43832,600
15 Apr 202499.42100.7993.6394.4594.211,139,800
12 Apr 202497.7599.1094.7996.2295.971,097,900
11 Apr 2024102.29102.4998.23100.37100.111,271,500
10 Apr 2024103.72105.23101.36102.20101.941,194,800
09 Apr 2024109.32109.99104.47107.22106.94833,000
08 Apr 2024107.87109.55107.58108.96108.68490,000
05 Apr 2024105.48108.42104.87107.49107.21770,400
04 Apr 2024110.83111.77104.45104.82104.55946,500
03 Apr 2024108.86110.87107.75108.58108.30508,300
02 Apr 2024109.07109.83108.16108.93108.65533,900
01 Apr 2024112.53112.88109.85110.20109.92558,800
28 Mar 2024111.01113.08110.33112.20111.91603,800
27 Mar 2024108.45110.76107.61110.76110.48678,300
26 Mar 2024107.13107.85105.93106.98106.70420,000
25 Mar 2024107.07107.45105.92106.16105.89428,100
22 Mar 2024111.29112.10107.02107.07106.79730,900
21 Mar 2024109.34111.85108.85111.14110.851,130,800
20 Mar 2024104.35108.70103.79108.55108.27613,000
19 Mar 2024103.37104.86103.30104.51104.24490,100
19 Mar 20240.364 Dividend
18 Mar 2024103.02104.00101.41103.47102.84707,000
15 Mar 2024100.34103.30100.00102.17101.55400,700
14 Mar 2024104.69105.50100.58102.31101.691,071,500
13 Mar 2024102.98104.95102.98104.59103.95629,500
12 Mar 2024102.01103.51101.01102.79102.17804,500
11 Mar 2024100.00101.6899.26101.52100.90771,600
08 Mar 2024100.89102.40100.50100.89100.28932,900
07 Mar 2024102.05102.5899.39100.3699.75690,300
06 Mar 2024100.31101.8698.55100.88100.27747,500
05 Mar 202498.48101.1398.3899.6799.06806,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...