Skip to main content
logo
Direxion Daily Financial Bull 3X ETF (FAS)
NYSEARCA: FAS · Real-Time Price · USD
119.66
+1.12 (0.94%)
At close: Apr 2, 2026, 4:00 PM EDT
119.94
+0.28 (0.23%)
After-hours: Apr 2, 2026, 8:00 PM EDT

FAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026114.14121.50112.90119.66119.660.94%1,120,439
Apr 1, 2026121.18121.96116.85118.54118.540.03%1,048,517
Mar 31, 2026115.35119.07112.51118.50118.506.35%1,004,780
Mar 30, 2026110.62113.95109.78111.42111.423.25%830,399
Mar 27, 2026115.09115.20106.91107.91107.91-7.57%1,141,352
Mar 26, 2026117.12119.91115.63116.75116.75-1.78%610,011
Mar 25, 2026121.05123.28116.42118.87118.870.34%829,157
Mar 24, 2026115.14120.75115.00118.47118.47-0.52%655,289
Mar 23, 2026122.03123.20118.78119.09118.492.65%1,277,887
Mar 20, 2026115.17117.80113.99116.02115.440.60%1,572,131
Mar 19, 2026113.98116.72112.15115.33114.750.03%1,221,876
Mar 18, 2026118.15120.60115.03115.29114.71-3.59%1,021,028
Mar 17, 2026120.30124.09119.37119.58118.981.54%691,399
Mar 16, 2026117.40120.87116.46117.77117.182.55%897,358
Mar 13, 2026116.69118.98114.69114.84114.260.07%1,869,513
Mar 12, 2026116.33117.39114.33114.76114.18-4.89%1,642,735
Mar 11, 2026123.08124.02117.51120.66120.05-2.47%1,257,821
Mar 10, 2026125.31128.40121.50123.71123.09-1.54%1,291,780
Mar 9, 2026122.71127.21117.13125.65125.02-1.57%1,357,216
Mar 6, 2026126.75127.95121.25127.66127.02-4.02%1,151,847
Mar 5, 2026133.14137.50130.33133.00132.33-1.62%867,395
Mar 4, 2026134.13136.22131.77135.19134.511.72%691,902
Mar 3, 2026126.30135.45124.01132.91132.24-0.50%1,866,593
Mar 2, 2026128.44136.09126.86133.58132.91-0.90%1,114,053
Feb 27, 2026137.95139.52131.18134.79134.11-5.99%1,182,890
Feb 26, 2026139.45144.74139.27143.38142.663.80%785,666
Feb 25, 2026133.77138.61133.10138.13137.435.01%979,637
Feb 24, 2026128.22133.16126.00131.54130.881.18%1,304,912
Feb 23, 2026141.78144.05129.11130.00129.35-9.87%1,939,772
Feb 20, 2026140.75144.36138.07144.23143.501.80%782,483
Feb 19, 2026141.59143.60138.31141.68140.97-2.58%597,351
Feb 18, 2026143.48146.86142.93145.43144.702.24%430,582
Feb 17, 2026139.82143.85139.50142.24141.523.06%614,528
Feb 13, 2026137.41140.00134.79138.01137.31-0.14%853,591
Feb 12, 2026148.50150.18136.17138.21137.51-6.15%1,100,307
Feb 11, 2026155.26157.52146.85147.27146.53-4.49%1,030,373
Feb 10, 2026155.49160.38150.46154.19153.41-2.16%686,223
Feb 9, 2026159.00161.66157.33157.59156.80-1.72%416,308
Feb 6, 2026156.81161.21156.74160.34159.535.29%711,832
Feb 5, 2026158.18159.20151.40152.28151.51-3.64%792,178
Feb 4, 2026154.62160.17153.53158.04157.242.19%794,280
Feb 3, 2026156.74160.18151.41154.65153.87-2.58%899,874
Feb 2, 2026154.25159.50152.00158.74157.943.05%592,421
Jan 30, 2026153.52155.88150.45154.04153.26-0.54%649,424
Jan 29, 2026152.63155.76150.34154.88154.103.01%735,749
Jan 28, 2026149.67152.20148.46150.35149.59-0.16%669,716
Jan 27, 2026153.53153.99149.20150.59149.83-2.23%711,247
Jan 26, 2026151.46155.28151.34154.03153.251.85%462,949
Jan 23, 2026155.01155.30149.61151.23150.47-4.19%898,644
Jan 22, 2026156.75159.97156.47157.85157.052.00%650,539