Direxion Financial Bull 3X Shares Historical Stock Prices

(ETF)
FAS 
$33.402
*  
0.162
0.49%
Get FAS Alerts
*Delayed - data as of Jul. 28, 2015 10:03 ET  -  Find a broker to begin trading FAS now


Community Rating:
View:    FAS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:03  33.90  33.90  33.34  33.402 611,974
07/27/2015 33.45 33.54 33 33.24 3,069,670
07/24/2015 34.66 34.93 33.89 34.05 2,973,490
07/23/2015 35.66 35.7245 34.4 34.65 2,733,926
07/22/2015 34.78 35.725 34.76 35.54 2,686,580
07/21/2015 35.03 35.5946 34.75 34.94 2,452,450
07/20/2015 35.1 35.51 34.8838 35.18 3,178,728
07/17/2015 35.16 35.17 34.511 34.89 3,226,238
07/16/2015 34.85 35.15 34.77 35.1 4,533,336
07/15/2015 33.91 34.38 33.67 34.24 4,057,308
07/14/2015 33.09 33.77 33 33.66 2,496,673
07/13/2015 33.01 33.395 32.89 33.33 3,471,115
07/10/2015 32.22 32.53 31.95 32.4 2,869,341
07/09/2015 31.66 31.98 31.08 31.21 3,031,488
07/08/2015 31.3 31.5799 30.52 30.6 3,999,358
07/07/2015 32.1 32.2514 30.5683 32.25 4,481,913
07/06/2015 31.25 32.1401 31.172 32.01 2,755,616
07/02/2015 32.58 32.84 31.89 32.22 2,841,864
07/01/2015 32.59 32.73 32.1 32.6 3,572,246
06/30/2015 31.84 31.9421 31 31.3 5,124,093
06/29/2015 32.27 32.659 30.93 30.97 6,618,964
06/26/2015 33.25 33.5 32.97 33.29 2,081,785
06/25/2015 34.03 34.03 32.9 32.9 2,815,173
06/24/2015 34.22 34.409 33.58 33.58 3,417,341
06/23/2015 34.39 34.66 34.25 34.47 2,378,253
06/22/2015 34.34 34.63 34.13 34.2 2,858,835
06/19/2015 34.11 34.2399 33.5 33.5 2,579,864
06/18/2015 33.72 34.56 33.54 34.36 4,179,159
06/17/2015 33.73 33.97 33.17 33.42 3,762,450
06/16/2015 33.06 33.65 32.77 33.57 2,757,934
06/15/2015 32.89 33.32 32.4 33.02 3,344,685
06/12/2015 33.54 33.77 33.181 33.46 2,150,112
06/11/2015 33.75 34.05 33.5 33.83 2,668,555
06/10/2015 32.5 33.65 32.42 33.58 4,978,985
06/09/2015 32 32.4099 31.6 32.09 2,608,682
06/08/2015 32.5 32.67 31.87 31.89 2,575,001
06/05/2015 32.55 32.98 32.16 32.46 3,879,772
06/04/2015 32.77 32.82 31.92 32.06 3,625,610
06/03/2015 32.66 33.215 32.3951 32.83 2,921,660
06/02/2015 32.1 32.57 31.68 32.28 1,684,002
06/01/2015 32.51 32.61 31.85 32.14 2,127,311
05/29/2015 32.67 32.77 31.87 32 2,704,464
05/28/2015 32.75 32.92 32.34 32.86 1,049,393
05/27/2015 32.36 33.055 32.14 32.93 2,114,006
05/26/2015 32.75 32.84 31.88 32.11 3,147,228
05/22/2015 32.88 33.24 32.81 32.99 1,254,155
05/21/2015 33.11 33.25 32.921 33.01 1,617,475
05/20/2015 33.72 33.77 33.13 33.28 1,853,886
05/19/2015 33.25 33.7825 33.13 33.6075 4,112,320
05/18/2015 32.435 33.145 32.405 33.04 4,927,492
05/15/2015 32.83 32.9975 32.245 32.53 2,972,028
05/14/2015 32.4675 32.9 32.2425 32.89 6,256,228
05/13/2015 32.0325 32.2875 31.7545 31.9725 3,188,848
05/12/2015 31.85 32.1675 31.165 31.9275 5,014,808
05/11/2015 32.52 32.835 32.095 32.2275 4,048,196
05/08/2015 31.6725 32.6025 31.625 32.5925 10,002,052
05/07/2015 30.435 31.495 30.3475 31.29 5,797,340
05/06/2015 31.175 31.47 30.04 30.66 7,444,332
05/05/2015 31.6175 31.9775 30.89 31.0475 6,172,896
05/04/2015 31.215 31.8525 31.1875 31.7575 7,722,000
05/01/2015 30.6575 31.15 30.6575 31.035 4,085,528
04/30/2015 31.0175 31.27 30.025 30.4034 5,854,312
04/29/2015 30.8 31.5425 30.7575 31.115 6,327,168
04/28/2015 30.8025 31.2175 30.275 31.2175 3,539,460
04/27/2015 31.255 31.6047 30.6875 30.7675 3,559,976
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?