Financial Bull 3X Direxion (NY: FAS )

69.32 USD -3.64 (-4.99%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 69.99 70.96 67.75 69.32 3,138,600 -3.64(-4.99%)
Jan 14, 2021 72.64 73.80 71.77 72.96 2,453,757 +0.98(+1.36%)
Jan 13, 2021 71.87 72.64 70.42 71.98 2,108,407 -0.39(-0.54%)
Jan 12, 2021 71.00 73.11 70.71 72.37 2,916,621 +2.20(+3.14%)
Jan 11, 2021 67.52 70.44 66.82 70.17 2,146,893 +0.88(+1.27%)
Jan 08, 2021 70.60 70.68 66.64 69.29 2,960,500 -0.52(-0.74%)
Jan 07, 2021 69.78 71.51 69.32 69.81 3,053,157 +3.18(+4.77%)
Jan 06, 2021 61.53 68.18 61.53 66.63 5,316,310 +7.51(+12.70%)
Jan 05, 2021 58.12 59.80 57.42 59.12 1,937,681 +0.78(+1.34%)
Jan 04, 2021 61.62 61.62 56.87 58.34 3,250,884 -2.46(-4.05%)
Dec 31, 2020 60.80 60.80 60.80 1,242,606 +2.08(+3.54%)
Dec 30, 2020 58.34 59.19 58.14 58.72 1,242,606 +0.82(+1.42%)
Dec 29, 2020 59.35 59.35 57.71 57.90 1,763,737 -0.66(-1.13%)
Dec 28, 2020 59.15 59.84 58.00 58.56 2,037,289 +0.89(+1.54%)
Dec 24, 2020 57.96 58.03 56.41 57.67 1,054,900 +0.08(+0.14%)
Dec 23, 2020 55.68 58.40 55.65 57.59 3,099,615 +2.68(+4.88%)
Dec 22, 2020 56.82 56.92 54.88 54.91 1,946,196 -1.69(-2.99%)
Dec 21, 2020 56.00 57.20 53.84 56.60 5,246,770 +1.70(+3.10%)
Dec 18, 2020 56.20 56.49 53.77 54.90 2,546,500 -1.25(-2.23%)
Dec 17, 2020 55.95 56.36 55.24 56.15 1,293,430 +0.48(+0.86%)
Dec 16, 2020 55.78 55.83 54.91 55.67 1,179,883 +0.28(+0.51%)
Dec 15, 2020 53.98 55.83 53.20 55.39 1,780,490 +2.73(+5.18%)
Dec 14, 2020 56.20 56.33 52.65 52.66 1,951,389 -1.81(-3.32%)
Dec 11, 2020 54.26 54.85 53.15 54.47 1,870,000 -1.50(-2.68%)
Dec 10, 2020 54.46 56.10 54.00 55.97 1,425,697 +0.36(+0.65%)
Dec 09, 2020 56.71 56.85 54.93 55.61 2,235,825 -0.30(-0.54%)
Dec 08, 2020 54.86 56.28 54.43 55.91 1,293,126 +0.13(+0.23%)
Dec 07, 2020 56.29 56.32 55.12 55.78 1,740,529 -1.35(-2.36%)
Dec 04, 2020 55.85 57.25 55.79 57.13 1,894,200 +2.12(+3.85%)
Dec 03, 2020 54.90 55.88 54.14 55.01 2,221,894 +0.06(+0.11%)
Dec 02, 2020 52.87 55.12 52.82 54.95 1,621,345 +1.50(+2.81%)
Dec 01, 2020 53.72 54.61 53.18 53.45 2,361,410 +2.17(+4.23%)
Nov 30, 2020 53.43 53.92 50.81 51.28 2,208,254 -2.91(-5.37%)
Nov 27, 2020 54.94 54.99 53.82 54.19 1,021,700 -0.67(-1.22%)
Nov 25, 2020 54.70 55.00 53.10 54.86 2,452,900 -0.83(-1.49%)
Nov 24, 2020 52.81 55.72 52.70 55.69 3,565,155 +5.21(+10.32%)
Nov 23, 2020 49.47 50.94 49.08 50.48 2,496,055 +2.46(+5.12%)
Nov 20, 2020 48.74 49.10 47.79 48.02 1,554,000 -1.31(-2.66%)
Nov 19, 2020 48.14 49.37 47.17 49.33 2,138,653 +0.49(+1.00%)
Nov 18, 2020 50.73 51.95 48.80 48.84 2,772,657 -1.34(-2.67%)
Nov 17, 2020 48.88 50.43 47.81 50.18 2,174,066 -0.25(-0.50%)
Nov 16, 2020 50.32 50.50 48.96 50.43 3,185,229 +3.26(+6.91%)
Nov 13, 2020 45.94 47.71 45.88 47.17 2,180,000 +2.12(+4.71%)
Nov 12, 2020 45.90 45.94 43.76 45.05 3,218,503 -2.29(-4.84%)
Nov 11, 2020 49.02 49.02 46.55 47.34 2,803,874 -0.81(-1.68%)
Nov 10, 2020 46.90 48.48 45.95 48.15 2,919,980 +1.26(+2.69%)
Nov 09, 2020 44.52 48.93 44.52 46.89 10,274,259 +8.67(+22.68%)
Nov 06, 2020 39.51 39.78 37.89 38.22 2,432,700 -0.91(-2.33%)
Nov 05, 2020 37.56 39.88 37.52 39.13 5,218,878 +2.57(+7.03%)
Nov 04, 2020 36.91 38.49 35.03 36.56 4,430,496 -1.74(-4.54%)
Nov 03, 2020 36.91 38.83 36.91 38.30 4,989,545 +2.76(+7.77%)
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.