NYSE:FAS Fund Quote
157.43
-0.70 (-0.44%)
Direxion Financial Bull 3X Shares is a security that trades on the New York Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 156.18 | 159.50 | 152.16 | 157.43 | 1,063,408 | 157.43 |
| 3/31/2025 | 148.30 | 160.31 | 146.75 | 158.13 | 948,693 | 158.13 |
| 3/28/2025 | 160.71 | 163.15 | 150.89 | 152.34 | 601,113 | 152.34 |
| 3/27/2025 | 161.82 | 164.66 | 158.38 | 162.00 | 371,638 | 162.00 |
| 3/26/2025 | 165.87 | 169.40 | 161.27 | 163.19 | 674,261 | 163.19 |
| 3/25/2025 | 163.87 | 165.36 | 161.50 | 164.58 | 282,411 | 164.58 |
| 3/24/2025 | 159.00 | 163.53 | 157.93 | 162.38 | 477,731 | 161.92 |
| 3/21/2025 | 153.83 | 156.00 | 150.24 | 153.92 | 501,317 | 153.49 |
| 3/20/2025 | 152.80 | 159.32 | 152.19 | 156.44 | 528,715 | 156.00 |
| 3/19/2025 | 151.54 | 158.00 | 149.09 | 155.44 | 653,353 | 155.00 |
| 3/18/2025 | 151.69 | 153.13 | 149.00 | 150.72 | 364,362 | 150.30 |
| 3/17/2025 | 144.59 | 153.45 | 144.59 | 151.43 | 498,635 | 151.00 |
| 3/14/2025 | 140.56 | 146.91 | 138.46 | 146.30 | 680,524 | 145.89 |
| 3/13/2025 | 139.84 | 142.51 | 135.73 | 136.91 | 551,928 | 136.53 |
| 3/12/2025 | 142.98 | 143.58 | 135.17 | 139.28 | 802,737 | 138.89 |
| 3/11/2025 | 141.61 | 142.76 | 135.74 | 138.52 | 998,037 | 138.13 |
| 3/10/2025 | 144.96 | 147.74 | 137.18 | 142.25 | 1,102,301 | 141.85 |
| 3/07/2025 | 153.04 | 154.47 | 144.44 | 152.55 | 1,142,272 | 152.12 |
| 3/06/2025 | 157.50 | 160.93 | 152.18 | 155.22 | 931,031 | 154.78 |
| 3/05/2025 | 160.76 | 165.67 | 157.16 | 163.61 | 996,056 | 163.15 |
| 3/04/2025 | 174.18 | 174.73 | 157.83 | 160.75 | 1,605,942 | 160.30 |
| 3/03/2025 | 185.88 | 189.23 | 175.68 | 179.78 | 965,902 | 179.28 |
| 2/28/2025 | 176.34 | 185.21 | 174.17 | 184.57 | 643,318 | 184.05 |
| 2/27/2025 | 172.86 | 180.61 | 172.56 | 173.85 | 631,421 | 173.36 |
| 2/26/2025 | 172.50 | 175.87 | 170.11 | 171.08 | 432,703 | 170.60 |
| 2/25/2025 | 175.42 | 176.80 | 165.55 | 172.16 | 662,812 | 171.68 |
| 2/24/2025 | 172.52 | 176.78 | 169.69 | 172.63 | 522,494 | 172.15 |
| 2/21/2025 | 177.61 | 178.00 | 169.22 | 170.23 | 572,626 | 169.75 |
| 2/20/2025 | 184.92 | 184.93 | 173.29 | 176.76 | 751,049 | 176.26 |
| 2/19/2025 | 183.95 | 186.23 | 182.50 | 185.58 | 505,536 | 185.06 |
| 2/18/2025 | 182.27 | 185.63 | 181.01 | 185.57 | 817,573 | 185.05 |
| 2/14/2025 | 181.42 | 183.93 | 181.23 | 181.33 | 382,152 | 180.82 |
| 2/13/2025 | 178.75 | 181.49 | 176.40 | 180.73 | 522,597 | 180.22 |
| 2/12/2025 | 175.74 | 177.56 | 172.88 | 176.88 | 954,653 | 176.38 |
| 2/11/2025 | 176.96 | 180.37 | 173.92 | 179.42 | 470,436 | 178.92 |
| 2/10/2025 | 183.21 | 184.00 | 175.75 | 178.00 | 834,302 | 177.50 |
| 2/07/2025 | 186.63 | 187.15 | 181.93 | 182.14 | 971,519 | 181.63 |
| 2/06/2025 | 184.61 | 185.75 | 182.01 | 185.61 | 737,464 | 185.09 |
| 2/05/2025 | 177.90 | 181.25 | 175.51 | 181.15 | 457,368 | 180.64 |
| 2/04/2025 | 177.21 | 178.24 | 174.31 | 175.51 | 496,301 | 175.02 |
| 2/03/2025 | 171.38 | 178.26 | 168.12 | 177.15 | 1,029,115 | 176.65 |
| 1/31/2025 | 183.07 | 184.64 | 178.99 | 179.51 | 642,694 | 179.01 |
| 1/30/2025 | 181.99 | 185.39 | 179.28 | 182.54 | 647,291 | 182.03 |
| 1/29/2025 | 176.50 | 182.33 | 176.50 | 177.66 | 510,757 | 177.16 |
| 1/28/2025 | 178.11 | 180.34 | 175.85 | 177.98 | 596,140 | 177.48 |
| 1/27/2025 | 171.93 | 179.14 | 170.91 | 179.02 | 1,168,948 | 178.52 |
| 1/24/2025 | 170.20 | 173.90 | 169.54 | 173.03 | 489,508 | 172.54 |
| 1/23/2025 | 169.70 | 172.94 | 169.70 | 172.09 | 508,886 | 171.61 |
| 1/22/2025 | 171.23 | 171.63 | 167.14 | 169.11 | 673,101 | 168.63 |
| 1/21/2025 | 169.16 | 172.18 | 169.00 | 171.55 | 700,662 | 171.07 |
| 1/17/2025 | 164.75 | 168.25 | 162.50 | 167.41 | 980,196 | 166.94 |
| 1/16/2025 | 160.30 | 163.90 | 160.11 | 163.30 | 710,900 | 162.84 |
| 1/15/2025 | 158.61 | 161.65 | 155.96 | 160.67 | 1,351,648 | 160.22 |
| 1/14/2025 | 145.44 | 149.39 | 144.46 | 148.99 | 857,208 | 148.57 |
| 1/13/2025 | 138.72 | 143.92 | 138.22 | 143.57 | 876,136 | 143.17 |
| 1/10/2025 | 147.93 | 148.45 | 139.26 | 140.85 | 1,126,040 | 140.45 |
| 1/08/2025 | 150.65 | 152.06 | 147.63 | 151.83 | 682,050 | 151.40 |
| 1/07/2025 | 153.75 | 154.55 | 148.56 | 150.68 | 639,753 | 150.26 |
| 1/06/2025 | 154.92 | 157.02 | 150.90 | 151.38 | 731,781 | 150.96 |
| 1/03/2025 | 152.23 | 153.34 | 148.12 | 153.22 | 554,321 | 152.79 |
| 1/02/2025 | 153.08 | 154.87 | 147.25 | 149.68 | 899,107 | 149.26 |