Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
160.90
+4.01 (2.56%)
At close: Aug 8, 2025, 4:00 PM
161.70
+0.80 (0.50%)
After-hours: Aug 8, 2025, 8:00 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 159.34 | 161.97 | 157.78 | 160.90 | 160.90 | 2.56% | 487,302 |
| Aug 7, 2025 | 164.44 | 164.94 | 155.37 | 156.89 | 156.89 | -3.24% | 735,892 |
| Aug 6, 2025 | 160.79 | 162.80 | 159.55 | 162.15 | 162.15 | 1.49% | 448,466 |
| Aug 5, 2025 | 162.66 | 163.36 | 156.70 | 159.77 | 159.77 | -1.27% | 449,706 |
| Aug 4, 2025 | 159.10 | 161.82 | 158.04 | 161.82 | 161.82 | 2.91% | 457,079 |
| Aug 1, 2025 | 160.63 | 160.63 | 153.93 | 157.24 | 157.24 | -5.49% | 819,730 |
| Jul 31, 2025 | 167.48 | 172.67 | 165.70 | 166.37 | 166.37 | -2.06% | 524,364 |
| Jul 30, 2025 | 170.84 | 173.04 | 167.43 | 169.87 | 169.87 | -0.45% | 458,079 |
| Jul 29, 2025 | 174.50 | 175.79 | 169.79 | 170.64 | 170.64 | -1.61% | 437,304 |
| Jul 28, 2025 | 177.11 | 177.33 | 172.50 | 173.43 | 173.43 | -2.24% | 457,732 |
| Jul 25, 2025 | 174.46 | 177.73 | 173.00 | 177.41 | 177.41 | 2.15% | 487,521 |
| Jul 24, 2025 | 174.17 | 177.41 | 173.40 | 173.68 | 173.68 | -0.01% | 485,768 |
| Jul 23, 2025 | 171.08 | 174.09 | 168.96 | 173.69 | 173.69 | 2.06% | 751,064 |
| Jul 22, 2025 | 168.83 | 170.80 | 168.03 | 170.19 | 170.19 | 1.56% | 413,371 |
| Jul 21, 2025 | 169.21 | 172.71 | 167.27 | 167.58 | 167.58 | -0.77% | 554,007 |
| Jul 18, 2025 | 169.50 | 170.00 | 168.01 | 168.88 | 168.88 | 0.11% | 414,055 |
| Jul 17, 2025 | 162.73 | 169.59 | 162.16 | 168.70 | 168.70 | 2.56% | 599,735 |
| Jul 16, 2025 | 163.37 | 164.57 | 157.75 | 164.49 | 164.49 | 2.18% | 945,237 |
| Jul 15, 2025 | 167.55 | 168.60 | 160.98 | 160.98 | 160.98 | -5.00% | 996,843 |
| Jul 14, 2025 | 165.80 | 169.80 | 164.64 | 169.45 | 169.45 | 2.12% | 541,770 |
| Jul 11, 2025 | 168.05 | 168.24 | 165.20 | 165.94 | 165.94 | -3.15% | 587,045 |
| Jul 10, 2025 | 168.09 | 171.83 | 167.66 | 171.33 | 171.33 | 1.70% | 507,520 |
| Jul 9, 2025 | 169.18 | 169.40 | 166.07 | 168.46 | 168.46 | 1.06% | 540,026 |
| Jul 8, 2025 | 170.45 | 170.52 | 166.40 | 166.70 | 166.70 | -2.76% | 564,442 |
| Jul 7, 2025 | 175.63 | 176.98 | 168.75 | 171.44 | 171.44 | -2.94% | 723,292 |
| Jul 3, 2025 | 171.95 | 177.24 | 171.60 | 176.64 | 176.64 | 3.30% | 550,436 |
| Jul 2, 2025 | 172.23 | 172.49 | 168.41 | 171.00 | 171.00 | -0.26% | 675,528 |
| Jul 1, 2025 | 167.79 | 172.50 | 167.47 | 171.44 | 171.44 | 1.68% | 635,536 |
| Jun 30, 2025 | 167.20 | 169.32 | 166.50 | 168.60 | 168.60 | 2.49% | 726,288 |
| Jun 27, 2025 | 163.50 | 167.47 | 162.50 | 164.51 | 164.51 | 0.78% | 806,358 |
| Jun 26, 2025 | 160.41 | 163.77 | 159.91 | 163.24 | 163.24 | 2.22% | 625,032 |
| Jun 25, 2025 | 161.71 | 161.71 | 158.92 | 159.70 | 159.70 | -1.09% | 544,452 |
| Jun 24, 2025 | 159.00 | 163.32 | 158.87 | 161.46 | 161.46 | 4.04% | 848,306 |
| Jun 23, 2025 | 149.88 | 155.37 | 146.53 | 155.19 | 154.72 | 3.72% | 891,947 |
| Jun 20, 2025 | 149.84 | 151.51 | 148.49 | 149.62 | 149.16 | 0.73% | 568,300 |
| Jun 18, 2025 | 148.59 | 153.43 | 147.88 | 148.53 | 148.08 | 0.02% | 737,113 |
| Jun 17, 2025 | 149.05 | 150.98 | 147.52 | 148.50 | 148.05 | -2.14% | 626,264 |
| Jun 16, 2025 | 149.67 | 154.48 | 149.50 | 151.74 | 151.28 | 3.51% | 691,712 |
| Jun 13, 2025 | 150.14 | 151.20 | 145.17 | 146.59 | 146.14 | -6.10% | 1,168,539 |
| Jun 12, 2025 | 153.60 | 156.20 | 151.54 | 156.11 | 155.63 | -0.17% | 525,418 |
| Jun 11, 2025 | 156.98 | 159.32 | 154.50 | 156.38 | 155.90 | -0.39% | 535,346 |
| Jun 10, 2025 | 156.41 | 157.01 | 155.25 | 156.99 | 156.51 | 0.47% | 507,426 |
| Jun 9, 2025 | 159.57 | 159.57 | 153.50 | 156.26 | 155.78 | -1.83% | 570,883 |
| Jun 6, 2025 | 157.57 | 160.41 | 156.84 | 159.17 | 158.68 | 3.82% | 567,959 |
| Jun 5, 2025 | 155.32 | 155.56 | 151.65 | 153.31 | 152.84 | -0.99% | 695,573 |
| Jun 4, 2025 | 158.05 | 158.64 | 154.67 | 154.85 | 154.38 | -1.77% | 387,673 |
| Jun 3, 2025 | 155.24 | 157.80 | 151.40 | 157.64 | 157.16 | 0.57% | 707,061 |
| Jun 2, 2025 | 153.34 | 156.75 | 150.20 | 156.75 | 156.27 | 0.47% | 560,477 |
| May 30, 2025 | 153.91 | 157.17 | 151.88 | 156.02 | 155.54 | 0.45% | 662,021 |
| May 29, 2025 | 154.85 | 155.61 | 151.28 | 155.32 | 154.85 | 1.34% | 387,456 |