Skip to main content
logo
Direxion Daily Financial Bull 3X ETF (FAS)
NYSEARCA: FAS · Real-Time Price · USD
150.65
+3.76 (2.56%)
At close: Oct 9, 2026, 4:00 PM
151.25
+0.60 (0.40%)
After-hours: Oct 9, 2026, 7:47 PM EDT

FAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026147.34151.29146.58150.65150.652.56%656,626
Oct 8, 2026140.88147.57140.88146.89146.892.84%638,927
Oct 7, 2026141.42143.54140.36142.84142.84-1.52%449,872
Oct 6, 2026145.22147.34144.12145.05145.050.61%444,699
Oct 5, 2026141.04144.81139.55144.17144.172.33%412,556
Oct 2, 2026141.91143.16138.96140.89140.89-0.11%597,361
Oct 1, 2026139.48142.15135.93141.04141.040.38%748,554
Sep 30, 2026145.51145.78140.51140.51140.51-3.58%601,756
Sep 29, 2026147.50148.26143.23145.73145.73-1.00%434,320
Sep 28, 2026150.70151.50146.77147.20147.20-3.34%377,313
Sep 25, 2026150.83152.88148.15152.29152.291.49%499,168
Sep 24, 2026150.60152.26147.80150.06150.06-0.21%356,195
Sep 23, 2026150.12154.70149.50150.38150.38-1.39%488,682
Sep 22, 2026163.42163.42150.30152.50152.50-5.93%1,104,179
Sep 21, 2026164.49165.70161.45163.11162.111.05%286,769
Sep 18, 2026159.07162.14157.80161.41160.42-0.02%273,619
Sep 17, 2026165.00165.25158.65161.45160.46-0.25%368,232
Sep 16, 2026169.90169.90157.57161.85160.86-4.89%462,948
Sep 15, 2026171.38171.38166.70170.18169.14-1.11%391,908
Sep 14, 2026174.83176.76169.53172.09171.04-1.05%435,238
Sep 11, 2026175.39177.00171.31173.91172.841.90%296,179
Sep 10, 2026171.40172.80169.12170.67169.62-1.01%292,196
Sep 9, 2026173.09174.80169.40172.41171.35-1.40%250,709
Sep 8, 2026179.06179.33174.40174.86173.79-3.99%484,157
Sep 4, 2026182.21185.10180.45182.13181.01-2.35%295,951
Sep 3, 2026181.51187.00181.51186.51185.374.58%554,607
Sep 2, 2026175.96183.67175.55178.35177.262.30%493,017
Sep 1, 2026178.17181.50173.77174.34173.27-2.64%243,906
Aug 31, 2026180.86180.86179.00179.06177.96-2.01%201,879
Aug 28, 2026181.69185.80181.29182.73181.610.88%264,588
Aug 27, 2026181.29184.28179.66181.14180.03-1.81%269,277
Aug 26, 2026184.67185.72182.59184.48183.35-0.27%220,244
Aug 25, 2026184.03185.50180.91184.98183.850.41%217,759
Aug 24, 2026179.09185.80179.09184.23183.103.78%339,620
Aug 21, 2026175.79179.36175.53177.52176.432.68%203,272
Aug 20, 2026177.22179.31172.55172.89171.83-2.87%272,975
Aug 19, 2026182.31184.55177.38178.00176.91-1.75%363,149
Aug 18, 2026180.15182.43178.91181.17180.061.32%208,316
Aug 17, 2026182.50185.27178.69178.81177.71-3.11%246,173
Aug 14, 2026184.79185.78183.63184.55183.42-0.41%132,184
Aug 13, 2026184.90186.00180.87185.31184.171.73%307,215
Aug 12, 2026181.60183.02180.30182.16181.040.50%186,399
Aug 11, 2026181.45184.11180.63181.25180.14-0.07%194,107
Aug 10, 2026178.93183.40178.22181.37180.261.00%240,169
Aug 7, 2026180.00181.24177.21179.57178.47-1.03%258,132
Aug 6, 2026187.12187.12179.60181.44180.33-1.23%282,471
Aug 5, 2026184.94187.25181.65183.70182.570.74%399,479
Aug 4, 2026176.75183.68176.25182.35181.232.59%434,808
Aug 3, 2026177.94179.39174.49177.74176.652.14%410,102
Jul 31, 2026173.12175.54171.62174.02172.95-0.26%332,825