Direxion Financial Bull 3X ETF (FAS)

182.73
+0.00 (0.00%)
NYSE· Last Trade: Aug 31st, 9:25 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/28/2026181.69185.80181.29182.73264,589182.73
8/27/2026181.29184.28179.66181.14268,589181.14
8/26/2026184.67185.72182.59184.48220,139184.48
8/25/2026184.03185.50180.91184.98217,634184.98
8/24/2026179.09185.80179.09184.23339,353184.23
8/21/2026175.79179.36175.53177.52203,274177.52
8/20/2026177.22179.31172.55172.89272,952172.89
8/19/2026182.31184.55177.38178.00363,050178.00
8/18/2026180.15182.43178.91181.17207,922181.17
8/17/2026182.50185.27178.69178.81246,015178.81
8/14/2026184.79185.78183.63184.55132,186184.55
8/13/2026184.90186.00180.87185.31307,209185.31
8/12/2026181.60183.01180.29182.16186,166182.16
8/11/2026181.45184.11180.63181.25194,036181.25
8/10/2026178.93183.40178.22181.37240,119181.37
8/07/2026180.00181.24177.21179.57258,135179.57
8/06/2026187.12187.12179.60181.44282,427181.44
8/05/2026184.94187.25181.65183.70398,899183.70
8/04/2026176.75183.68176.25182.35434,250182.35
8/03/2026177.94179.39174.49177.74409,102177.74
7/31/2026173.12175.53171.62174.02332,827174.02
7/30/2026173.21174.98167.19174.47397,413174.47
7/29/2026176.40179.07170.89171.75466,009171.75
7/28/2026176.18180.28174.50180.06642,065180.06
7/27/2026172.65176.00171.21173.80416,616173.80
7/24/2026164.63169.17163.44168.74329,886168.74
7/23/2026163.27164.74161.38164.63292,251164.63
7/22/2026167.55168.54165.39166.59385,102166.59
7/21/2026166.40169.14163.74167.23332,630167.23
7/20/2026168.83169.60165.32166.67393,290166.67
7/17/2026170.33174.79167.51168.42553,127168.42
7/16/2026172.97174.11169.95173.12389,370173.12
7/15/2026169.79173.87168.03171.61676,992171.61
7/14/2026163.25173.69163.12168.20917,779168.20
7/13/2026166.02168.00163.20167.01547,017167.01
7/10/2026166.05166.88161.02163.97381,467163.97
7/09/2026158.59163.99157.96162.79409,134162.79
7/08/2026165.10165.10157.72157.97516,847157.97
7/07/2026169.75172.45167.30167.54669,425167.54
7/06/2026165.00168.65163.59168.58595,747168.58
7/02/2026160.69164.09158.65163.85714,325163.85
7/01/2026148.55159.31148.50157.03704,432157.03
6/30/2026147.94149.17145.50147.18370,708147.18
6/29/2026147.76150.77147.76148.12341,959148.12
6/26/2026147.18150.00144.11147.01475,481147.01
6/25/2026150.07156.30145.76146.18593,535146.18
6/24/2026149.85151.63147.00148.51444,302148.51
6/23/2026147.39151.00146.60149.89307,346149.89
6/22/2026147.80151.42147.72148.89461,204148.36
6/18/2026154.24155.07145.44146.37545,917145.85
6/17/2026152.55157.57149.34150.73779,698150.19
6/16/2026149.87153.74148.99153.00649,868152.45
6/15/2026148.12149.95146.00146.56622,511146.04
6/12/2026141.34146.49140.76144.88982,600144.36
6/11/2026137.14140.33134.78139.11818,533138.61
6/10/2026137.96140.78136.13136.13577,762135.64
6/09/2026135.65139.97135.49138.281,224,640137.79
6/08/2026136.30138.10134.24134.43525,563133.95
6/05/2026137.44138.29135.17136.82891,388136.33
6/04/2026130.84136.99130.84136.351,027,467135.86
6/03/2026128.50128.62123.80126.521,023,871126.07
6/02/2026129.36132.50127.32131.07869,567130.60
6/01/2026129.29132.07128.99130.76799,262130.29