Direxion Financial Bull 3X Shares (FAS)

182.14Last Price

-3.47 (-1.87%)Change

Date Range:

2024-11-08 - 2025-02-08

Date	Open	High	Low	Close	Volume	Adjusted Close
2/07/2025	186.63	187.15	181.93	182.14	971,107	182.14
2/06/2025	184.61	185.75	182.01	185.61	737,464	185.61
2/05/2025	177.90	181.25	175.51	181.15	457,368	181.15
2/04/2025	177.21	178.24	174.31	175.51	496,301	175.51
2/03/2025	171.38	178.26	168.12	177.15	1,029,115	177.15
1/31/2025	183.07	184.64	178.99	179.51	642,694	179.51
1/30/2025	181.99	185.39	179.28	182.54	647,291	182.54
1/29/2025	176.50	182.33	176.50	177.66	510,757	177.66
1/28/2025	178.11	180.34	175.85	177.98	596,140	177.98
1/27/2025	171.93	179.14	170.91	179.02	1,168,948	179.02
1/24/2025	170.20	173.90	169.54	173.03	489,508	173.03
1/23/2025	169.70	172.94	169.70	172.09	508,886	172.09
1/22/2025	171.23	171.63	167.14	169.11	673,101	169.11
1/21/2025	169.16	172.18	169.00	171.55	700,662	171.55
1/17/2025	164.75	168.25	162.50	167.41	980,196	167.41
1/16/2025	160.30	163.90	160.11	163.30	710,900	163.30
1/15/2025	158.61	161.65	155.96	160.67	1,351,648	160.67
1/14/2025	145.44	149.39	144.46	148.99	857,208	148.99
1/13/2025	138.72	143.92	138.22	143.57	876,136	143.57
1/10/2025	147.93	148.45	139.26	140.85	1,126,040	140.85
1/08/2025	150.65	152.06	147.63	151.83	682,050	151.83
1/07/2025	153.75	154.55	148.56	150.68	639,753	150.68
1/06/2025	154.92	157.02	150.90	151.38	731,781	151.38
1/03/2025	152.23	153.34	148.12	153.22	554,321	153.22
1/02/2025	153.08	154.87	147.25	149.68	899,107	149.68
12/31/2024	150.49	0.00	150.98	150.98	0	150.98
12/30/2024	150.36	152.57	146.47	150.49	621,860	150.49
12/27/2024	156.15	159.10	152.61	154.83	765,410	154.83
12/26/2024	155.90	158.81	155.20	158.59	322,173	158.59
12/24/2024	153.36	157.76	152.31	157.42	447,854	157.42
12/23/2024	148.98	152.70	147.20	152.23	684,359	152.23
12/20/2024	143.94	154.80	143.42	151.27	953,665	151.08
12/19/2024	147.90	151.64	145.04	145.23	718,401	145.05
12/18/2024	158.78	159.86	143.37	144.06	1,041,874	143.88
12/17/2024	159.50	159.53	156.40	157.91	507,569	157.71
12/16/2024	162.83	163.28	160.57	161.64	333,950	161.44
12/13/2024	164.57	164.99	161.29	161.58	370,070	161.38
12/12/2024	165.77	166.88	163.00	163.21	263,884	163.00
12/11/2024	165.89	166.34	163.06	165.39	413,994	165.18
12/10/2024	164.90	167.00	161.00	164.37	493,564	164.16
12/09/2024	171.73	172.18	164.32	164.58	610,581	164.37
12/06/2024	171.82	173.28	170.20	171.72	293,016	171.50
12/05/2024	171.08	174.47	170.61	171.77	465,578	171.55
12/04/2024	172.50	172.50	168.67	170.58	591,420	170.37
12/03/2024	178.50	179.00	172.45	172.60	654,575	172.38
12/02/2024	182.69	183.21	175.04	176.66	814,722	176.44
11/29/2024	183.40	184.25	180.90	182.00	296,174	181.77
11/27/2024	180.71	184.88	180.64	181.15	459,954	180.92
11/26/2024	179.16	181.23	176.05	180.15	450,055	179.92
11/25/2024	178.63	181.00	177.12	178.98	676,216	178.75
11/22/2024	169.83	176.18	169.68	175.62	578,758	175.40
11/21/2024	166.62	172.42	165.22	170.21	788,499	170.00
11/20/2024	167.90	167.90	161.60	164.06	474,808	163.85
11/19/2024	164.46	167.40	162.97	165.57	573,448	165.36
11/18/2024	168.27	169.84	165.85	168.93	584,110	168.72
11/15/2024	164.79	168.88	164.79	167.66	451,344	167.45
11/14/2024	168.08	168.95	164.45	165.27	456,738	165.06
11/13/2024	167.72	170.32	166.13	166.78	423,907	166.57
11/12/2024	167.85	168.61	165.00	166.59	504,496	166.38
11/11/2024	165.94	170.57	165.94	168.11	754,957	167.90
11/08/2024	160.16	163.98	158.04	161.31	710,515	161.11