Quantcast

Financial Bull 3x Shares Historical Stock Prices

(ETF)
FAS 
$70.17
*  
0.16
0.23%
Get FAS Alerts
*Delayed - data as of Apr. 25, 2019 11:29 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
11:29 69.50 70.25 68.82 70.17 374,533
04/24/2019 69.63 70.62 69.1801 70.01 874,674
04/23/2019 68.5 70.22 68.2501 69.96 1,100,418
04/22/2019 68.96 68.96 67.8391 68.49 719,898
04/18/2019 69.3 69.64 68.66 69.07 991,793
04/17/2019 69.95 69.95 68.27 69.34 1,523,483
04/16/2019 69 69.655 68.54 69.44 1,222,134
04/15/2019 69.46 69.56 68.05 68.6 1,355,358
04/12/2019 68.95 69.69 67.85 69.53 2,866,241
04/11/2019 66.44 67.27 65.84 66.69 1,036,647
04/10/2019 65.58 66.26 65.05 66.16 1,344,119
04/09/2019 65.93 66.0561 64.83 65.27 1,491,747
04/08/2019 66.11 66.6 65.67 66.6 988,277
04/05/2019 66.77 66.83 66.1001 66.58 1,240,078
04/04/2019 65.65 66.48 65.43 66.15 1,164,160
04/03/2019 66.29 66.66 65.04 65.68 1,747,684
04/02/2019 64.75 65.46 64.33 65.21 1,106,341
04/01/2019 63 65.17 63 64.97 1,721,925
03/29/2019 62.4 62.5299 61.27 61.86 1,387,418
03/28/2019 60.32 61.43 59.64 61.35 1,462,078
03/27/2019 60.41 61.03 58.97 59.88 2,105,393
03/26/2019 59.86 60.59 59.1689 60.53 1,383,030
03/25/2019 58.9 59.8207 57.84 58.64 2,054,319
03/22/2019 61.97 62.42 58.6683 59.1 3,009,578
03/21/2019 61.68 63.76 61.12 63.23 1,487,751
03/20/2019 64.82 64.82 62.17 62.34 1,307,660
03/19/2019 67 67.14 64.48 65.03 1,741,388
03/18/2019 65.67 66.86 65.4459 66.29 1,347,037
03/15/2019 64.61 65.84 64.32 65.16 1,634,971
03/14/2019 63.76 64.71 63.4991 64.28 782,619
03/13/2019 63 64.44 62.86 63.62 1,601,508
03/12/2019 62.11 62.95 62.0238 62.44 771,651
03/11/2019 60.14 61.94 60.14 61.82 846,640
03/08/2019 57.96 59.85 57.88 59.74 1,417,411
03/07/2019 60.87 60.87 59 59.78 2,556,214
03/06/2019 62.37 62.8 61.23 61.33 726,888
03/05/2019 62.96 62.96 61.5817 62.48 797,538
03/04/2019 64.3 64.83 61.21 62.86 1,555,675
03/01/2019 64.18 64.88 62.8 63.81 1,093,463
02/28/2019 62.86 63.78 62.83 62.95 836,194
02/27/2019 62.26 63.18 61.97 62.98 750,092
02/26/2019 62.25 63.44 62.01 62.59 805,406
02/25/2019 63.66 64.35 62.69 62.85 1,138,868
02/22/2019 62.53 62.95 62.1 62.61 1,367,712
02/21/2019 62.52 62.95 61.55 62.19 1,150,797
02/20/2019 62.45 63 62 62.92 992,782
02/19/2019 61.74 62.898 61.1 62.49 1,033,154
02/15/2019 60.69 62.23 60.69 62.21 1,343,232
02/14/2019 59.78 60.53 58.5 59.48 1,437,785
02/13/2019 60.85 61.88 60.681 60.78 1,084,488
02/12/2019 59.49 60.56 59.4 60.09 1,772,837
02/11/2019 58.18 58.7 57.9 58.39 1,021,516
02/08/2019 57.25 57.91 55.99 57.87 1,292,595
02/07/2019 58.46 58.8 56.95 58.24 2,095,608
02/06/2019 59.34 59.87 58.72 59.2 932,796
02/05/2019 59.8 59.87 58.85 59.76 1,254,414
02/04/2019 58.65 59.62 57.795 59.6 965,120
02/01/2019 58 59.03 57.87 58.63 981,995
01/31/2019 57.04 57.98 56.5801 57.7 1,133,425
01/30/2019 57.06 58.6 56.255 57.75 1,421,010
01/29/2019 56.83 57.1 56.04 56.45 782,740
01/28/2019 55.63 56.95 55.49 56.88 936,942
01/25/2019 56.61 57.78 56.28 57.11 1,456,851
01/24/2019 54.54 55.92 54.46 55.48 916,049
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FAS

Research Brokers before you trade

Want to trade FX?



Smart Portfolio