Skip to main content
logo
Direxion Daily Financial Bull 3X ETF (FAS)
NYSEARCA: FAS · Real-Time Price · USD
166.67
-1.75 (-1.04%)
Jul 20, 2026, 4:00 PM EDT - Market closed

FAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 2026158.59163.99157.96162.79162.793.05%406,775
Jul 8, 2026165.10165.10157.72157.97157.97-5.71%513,052
Jul 7, 2026169.75172.45167.30167.54167.54-0.62%665,145
Jul 6, 2026165.00168.65163.59168.58168.582.89%595,260
Jul 2, 2026160.69164.09158.65163.85163.854.34%714,324
Jul 1, 2026148.55159.31148.50157.03157.036.69%704,908
Jun 30, 2026147.94149.17145.50147.18147.18-0.63%370,825
Jun 29, 2026147.76150.77147.76148.12148.120.76%342,219
Jun 26, 2026147.18150.00144.11147.01147.010.57%475,479
Jun 25, 2026150.07156.30145.76146.18146.18-1.57%594,473
Jun 24, 2026149.85151.63147.00148.51148.51-0.92%445,071
Jun 23, 2026147.39151.00146.60149.89149.891.03%307,796
Jun 22, 2026147.80151.42147.72148.89148.361.72%461,396
Jun 18, 2026154.24155.08145.44146.37145.85-2.89%545,914
Jun 17, 2026152.55157.57149.34150.73150.19-1.48%780,771
Jun 16, 2026149.87153.74148.99153.00152.454.39%651,204
Jun 15, 2026148.12149.95146.00146.56146.041.16%624,020
Jun 12, 2026141.34146.49140.76144.88144.364.15%982,597
Jun 11, 2026137.14140.33134.78139.11138.612.19%818,783
Jun 10, 2026137.96140.78136.13136.13135.64-1.55%578,031
Jun 9, 2026135.65139.97134.84138.28137.792.86%1,224,778
Jun 8, 2026136.30138.10134.24134.43133.95-1.75%526,483
Jun 5, 2026137.44138.29135.17136.82136.330.34%891,387
Jun 4, 2026130.84136.99130.84136.35135.867.77%1,028,719
Jun 3, 2026128.50128.62123.80126.52126.07-3.47%1,028,363
Jun 2, 2026129.36132.50127.32131.07130.600.24%869,633
Jun 1, 2026129.29132.07128.99130.76130.29-0.85%799,282
May 29, 2026129.55133.53128.83131.88131.411.59%618,166
May 28, 2026129.70131.53127.74129.82129.36-0.93%754,239
May 27, 2026134.01135.27130.13131.04130.57-2.61%711,743
May 26, 2026135.38137.20133.38134.55134.07-0.27%606,764
May 22, 2026134.96136.77134.26134.91134.431.03%612,855
May 21, 2026131.82134.18129.50133.53133.050.56%566,853
May 20, 2026129.80133.35126.40132.79132.323.01%598,926
May 19, 2026132.70134.11128.47128.91128.45-3.57%554,043
May 18, 2026128.60134.20128.39133.68133.203.60%538,882
May 15, 2026130.27132.00128.55129.04128.58-1.18%470,269
May 14, 2026130.35132.08129.10130.58130.111.64%461,173
May 13, 2026130.25130.95128.11128.47128.01-3.19%511,133
May 12, 2026130.09133.76127.10132.71132.242.22%646,126
May 11, 2026130.68132.05128.21129.83129.37-0.44%543,422
May 8, 2026133.71134.18129.66130.41129.94-1.87%648,460
May 7, 2026134.60137.03131.94132.89132.42-1.69%639,917