Skip to main content
logo
Direxion Daily Financial Bull 3X ETF (FAS)
NYSEARCA: FAS · Real-Time Price · USD
161.41
-0.04 (-0.02%)
Sep 18, 2026, 4:00 PM EDT - Market closed

FAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026159.07162.14157.80161.41161.41-0.02%270,277
Sep 17, 2026165.00165.25158.65161.45161.45-0.25%367,318
Sep 16, 2026169.90169.90157.57161.85161.85-4.89%456,711
Sep 15, 2026171.38171.38166.70170.18170.18-1.11%391,164
Sep 14, 2026174.83176.76169.53172.09172.09-1.05%432,662
Sep 11, 2026175.39177.00171.31173.91173.911.90%292,581
Sep 10, 2026171.40172.80169.12170.67170.67-1.01%290,951
Sep 9, 2026173.09174.80169.40172.41172.41-1.40%248,996
Sep 8, 2026179.06179.33174.40174.86174.86-3.99%483,719
Sep 4, 2026182.21185.10180.45182.13182.13-2.35%295,399
Sep 3, 2026181.51187.00181.51186.51186.514.58%543,673
Sep 2, 2026175.96183.67175.55178.35178.352.30%492,809
Sep 1, 2026178.17181.50173.77174.34174.34-2.64%242,651
Aug 31, 2026180.86180.86179.00179.06179.06-2.01%201,834
Aug 28, 2026181.69185.80181.29182.73182.730.88%263,898
Aug 27, 2026181.29184.28179.66181.14181.14-1.81%268,532
Aug 26, 2026184.67185.72182.59184.48184.48-0.27%219,575
Aug 25, 2026184.03185.50180.91184.98184.980.41%217,531
Aug 24, 2026179.09185.80179.09184.23184.233.78%338,949
Aug 21, 2026175.79179.36175.53177.52177.522.68%202,567
Aug 20, 2026177.22179.31172.55172.89172.89-2.87%272,567
Aug 19, 2026182.31184.55177.38178.00178.00-1.75%361,319
Aug 18, 2026180.15182.43178.91181.17181.171.32%207,879
Aug 17, 2026182.50185.27178.69178.81178.81-3.11%245,003
Aug 14, 2026184.79185.78183.63184.55184.55-0.41%131,360
Aug 13, 2026184.90186.00180.87185.31185.311.73%306,339
Aug 12, 2026181.60183.02180.30182.16182.160.50%182,250
Aug 11, 2026181.45184.11180.63181.25181.25-0.07%193,374
Aug 10, 2026178.93183.40178.22181.37181.371.00%240,117
Aug 7, 2026180.00181.24177.21179.57179.57-1.03%255,161
Aug 6, 2026187.12187.12179.60181.44181.44-1.23%281,546
Aug 5, 2026184.94187.25181.65183.70183.700.74%398,145
Aug 4, 2026176.75183.68176.25182.35182.352.59%428,395
Aug 3, 2026177.94179.39174.49177.74177.742.14%408,886
Jul 31, 2026173.12175.54171.62174.02174.02-0.26%331,468
Jul 30, 2026173.21174.98167.19174.47174.471.58%397,366
Jul 29, 2026176.40179.07170.89171.75171.75-4.62%463,006
Jul 28, 2026176.18180.28174.50180.06180.063.60%638,777
Jul 27, 2026172.65176.00171.21173.80173.803.00%416,286
Jul 24, 2026164.63169.17163.44168.74168.742.50%329,822
Jul 23, 2026163.27164.74161.38164.63164.63-1.18%291,157
Jul 22, 2026167.55168.54165.39166.59166.59-0.38%383,052
Jul 21, 2026166.40169.14163.74167.23167.230.34%331,554
Jul 20, 2026168.83169.60165.32166.67166.67-1.04%393,233
Jul 17, 2026170.33174.79167.51168.42168.42-2.71%548,956
Jul 16, 2026172.97174.11169.95173.12173.120.88%387,084
Jul 15, 2026169.79173.87168.03171.61171.612.03%676,195
Jul 14, 2026163.25173.70163.12168.20168.200.71%916,161
Jul 13, 2026166.02168.00163.20167.01167.011.85%544,560
Jul 10, 2026166.05166.88161.02163.97163.970.72%376,251