Direxion Daily Financial Bull 3X ETF (FAS)
NYSEARCA: FAS · Real-Time Price · USD
135.83
+0.48 (0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
137.72
+1.89 (1.39%)
After-hours: Apr 28, 2026, 7:38 PM EDT
FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 138.30 | 139.89 | 135.26 | 135.83 | 135.83 | 0.35% | 431,899 |
| Apr 27, 2026 | 131.50 | 136.06 | 131.30 | 135.35 | 135.35 | 2.01% | 405,681 |
| Apr 24, 2026 | 133.59 | 134.56 | 131.69 | 132.68 | 132.68 | -2.05% | 619,652 |
| Apr 23, 2026 | 137.84 | 138.32 | 131.49 | 135.45 | 135.45 | -2.20% | 768,556 |
| Apr 22, 2026 | 140.84 | 142.22 | 137.74 | 138.50 | 138.50 | -0.72% | 544,660 |
| Apr 21, 2026 | 142.69 | 146.71 | 138.74 | 139.50 | 139.50 | -1.87% | 1,237,609 |
| Apr 20, 2026 | 139.49 | 143.31 | 139.19 | 142.16 | 142.16 | 0.94% | 624,853 |
| Apr 17, 2026 | 140.34 | 145.00 | 139.66 | 140.83 | 140.83 | 2.22% | 928,164 |
| Apr 16, 2026 | 138.01 | 140.67 | 136.77 | 137.77 | 137.77 | -0.68% | 766,418 |
| Apr 15, 2026 | 138.00 | 140.05 | 136.07 | 138.72 | 138.72 | 2.24% | 844,227 |
| Apr 14, 2026 | 133.70 | 136.72 | 133.42 | 135.68 | 135.68 | 0.65% | 768,776 |
| Apr 13, 2026 | 125.86 | 134.85 | 125.19 | 134.80 | 134.80 | 5.04% | 771,282 |
| Apr 10, 2026 | 132.25 | 132.25 | 127.21 | 128.33 | 128.33 | -3.12% | 943,266 |
| Apr 9, 2026 | 129.73 | 134.15 | 128.48 | 132.46 | 132.46 | 0.77% | 620,037 |
| Apr 8, 2026 | 130.95 | 133.47 | 129.96 | 131.45 | 131.45 | 7.76% | 960,272 |
| Apr 7, 2026 | 120.11 | 122.99 | 119.21 | 121.98 | 121.98 | 0.03% | 551,933 |
| Apr 6, 2026 | 119.57 | 122.83 | 118.92 | 121.94 | 121.94 | 1.91% | 783,477 |
| Apr 2, 2026 | 114.14 | 121.50 | 112.90 | 119.66 | 119.66 | 0.94% | 1,120,439 |
| Apr 1, 2026 | 121.18 | 121.96 | 116.85 | 118.54 | 118.54 | 0.03% | 1,048,517 |
| Mar 31, 2026 | 115.35 | 119.07 | 112.51 | 118.50 | 118.50 | 6.35% | 1,004,780 |
| Mar 30, 2026 | 110.62 | 113.95 | 109.78 | 111.42 | 111.42 | 3.25% | 830,399 |
| Mar 27, 2026 | 115.09 | 115.20 | 106.91 | 107.91 | 107.91 | -7.57% | 1,141,352 |
| Mar 26, 2026 | 117.12 | 119.91 | 115.63 | 116.75 | 116.75 | -1.78% | 610,011 |
| Mar 25, 2026 | 121.05 | 123.28 | 116.42 | 118.87 | 118.87 | 0.34% | 829,157 |
| Mar 24, 2026 | 115.14 | 120.75 | 115.00 | 118.47 | 118.47 | -0.52% | 655,289 |
| Mar 23, 2026 | 122.03 | 123.20 | 118.78 | 119.09 | 118.49 | 2.65% | 1,277,887 |
| Mar 20, 2026 | 115.17 | 117.80 | 113.99 | 116.02 | 115.44 | 0.60% | 1,572,131 |
| Mar 19, 2026 | 113.98 | 116.72 | 112.15 | 115.33 | 114.75 | 0.03% | 1,221,876 |
| Mar 18, 2026 | 118.15 | 120.60 | 115.03 | 115.29 | 114.71 | -3.59% | 1,021,028 |
| Mar 17, 2026 | 120.30 | 124.09 | 119.37 | 119.58 | 118.98 | 1.54% | 691,399 |
| Mar 16, 2026 | 117.40 | 120.87 | 116.46 | 117.77 | 117.18 | 2.55% | 897,358 |
| Mar 13, 2026 | 116.69 | 118.98 | 114.69 | 114.84 | 114.26 | 0.07% | 1,869,513 |
| Mar 12, 2026 | 116.33 | 117.39 | 114.33 | 114.76 | 114.18 | -4.89% | 1,642,735 |
| Mar 11, 2026 | 123.08 | 124.02 | 117.51 | 120.66 | 120.05 | -2.47% | 1,257,821 |
| Mar 10, 2026 | 125.31 | 128.40 | 121.50 | 123.71 | 123.09 | -1.54% | 1,291,780 |
| Mar 9, 2026 | 122.71 | 127.21 | 117.13 | 125.65 | 125.02 | -1.57% | 1,357,216 |
| Mar 6, 2026 | 126.75 | 127.95 | 121.25 | 127.66 | 127.02 | -4.02% | 1,151,847 |
| Mar 5, 2026 | 133.14 | 137.50 | 130.33 | 133.00 | 132.33 | -1.62% | 867,395 |
| Mar 4, 2026 | 134.13 | 136.22 | 131.77 | 135.19 | 134.51 | 1.72% | 691,902 |
| Mar 3, 2026 | 126.30 | 135.45 | 124.01 | 132.91 | 132.24 | -0.50% | 1,866,593 |
| Mar 2, 2026 | 128.44 | 136.09 | 126.86 | 133.58 | 132.91 | -0.90% | 1,114,053 |
| Feb 27, 2026 | 137.95 | 139.52 | 131.18 | 134.79 | 134.11 | -5.99% | 1,182,890 |
| Feb 26, 2026 | 139.45 | 144.74 | 139.27 | 143.38 | 142.66 | 3.80% | 785,666 |
| Feb 25, 2026 | 133.77 | 138.61 | 133.10 | 138.13 | 137.43 | 5.01% | 979,637 |
| Feb 24, 2026 | 128.22 | 133.16 | 126.00 | 131.54 | 130.88 | 1.18% | 1,304,912 |
| Feb 23, 2026 | 141.78 | 144.05 | 129.11 | 130.00 | 129.35 | -9.87% | 1,939,772 |
| Feb 20, 2026 | 140.75 | 144.36 | 138.07 | 144.23 | 143.50 | 1.80% | 782,483 |
| Feb 19, 2026 | 141.59 | 143.60 | 138.31 | 141.68 | 140.97 | -2.58% | 597,351 |
| Feb 18, 2026 | 143.48 | 146.86 | 142.93 | 145.43 | 144.70 | 2.24% | 430,582 |
| Feb 17, 2026 | 139.82 | 143.85 | 139.50 | 142.24 | 141.52 | 3.06% | 614,528 |