Direxion Daily Financial Bull 3X Shares FAS
181.54 USD +3.88 (+2.18%)
Regular-session close
179.10 -2.44 -1.34%
After hours · Nov 13, 7:25 PM ET
177.81 Day range 182.02
107.91 52-week range 187.40
- YTD
- +7.85%
- 1 year
- +9.65%
FAS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 180.50 | 182.01 | 177.81 | 181.54 | +3.88 | +2.18% | 164,664 |
| Nov 12, 2026 | 183.52 | 185.69 | 177.15 | 177.66 | -3.83 | -2.11% | 288,100 |
| Nov 11, 2026 | 176.78 | 181.53 | 175.88 | 181.49 | +2.99 | +1.68% | 184,500 |
| Nov 10, 2026 | 177.13 | 179.77 | 174.68 | 178.50 | +2.88 | +1.64% | 260,000 |
| Nov 9, 2026 | 173.44 | 178.26 | 169.53 | 175.62 | +6.95 | +4.12% | 357,200 |
| Nov 6, 2026 | 163.80 | 173.37 | 163.80 | 168.67 | -3.22 | -1.87% | 390,400 |
| Nov 5, 2026 | 194.19 | 195.77 | 171.10 | 171.89 | -15.51 | -8.28% | 932,500 |
| Nov 4, 2026 | 180.56 | 187.85 | 176.74 | 187.40 | +17.50 | +10.30% | 917,200 |
| Nov 3, 2026 | 171.45 | 172.60 | 168.00 | 169.90 | -3.32 | -1.92% | 199,400 |
| Nov 2, 2026 | 167.54 | 174.59 | 167.54 | 173.22 | +8.42 | +5.11% | 417,900 |
| Oct 30, 2026 | 170.20 | 170.28 | 162.80 | 164.80 | -3.41 | -2.03% | 430,200 |
| Oct 29, 2026 | 166.22 | 170.68 | 166.00 | 168.21 | +7.06 | +4.38% | 354,900 |
| Oct 28, 2026 | 158.64 | 162.48 | 158.50 | 161.15 | +1.91 | +1.20% | 228,100 |
| Oct 27, 2026 | 162.24 | 162.99 | 158.09 | 159.24 | -1.34 | -0.83% | 170,500 |
| Oct 26, 2026 | 160.50 | 163.30 | 160.04 | 160.58 | +0.95 | +0.60% | 163,100 |
| Oct 23, 2026 | 162.07 | 163.45 | 158.75 | 159.63 | -6.56 | -3.95% | 284,200 |
| Oct 22, 2026 | 159.30 | 166.28 | 159.13 | 166.19 | +5.29 | +3.29% | 401,400 |
| Oct 21, 2026 | 160.30 | 161.94 | 157.56 | 160.90 | +2.69 | +1.70% | 364,700 |
| Oct 20, 2026 | 154.08 | 160.05 | 153.82 | 158.21 | +5.09 | +3.32% | 259,700 |
| Oct 19, 2026 | 155.12 | 156.12 | 152.73 | 153.12 | -3.49 | -2.23% | 251,100 |
| Oct 16, 2026 | 157.21 | 161.06 | 154.11 | 156.61 | +2.04 | +1.32% | 529,500 |
| Oct 15, 2026 | 151.46 | 155.62 | 149.66 | 154.57 | +5.99 | +4.03% | 483,900 |
| Oct 14, 2026 | 146.50 | 148.63 | 144.70 | 148.58 | -2.71 | -1.79% | 479,300 |
| Oct 13, 2026 | 156.21 | 158.25 | 149.86 | 151.29 | -1.95 | -1.27% | 793,100 |
| Oct 12, 2026 | 151.71 | 154.25 | 151.53 | 153.24 | +2.59 | +1.72% | 411,600 |
| Oct 9, 2026 | 147.14 | 151.40 | 146.50 | 150.65 | +3.76 | +2.56% | 653,800 |
| Oct 8, 2026 | 140.88 | 147.57 | 140.88 | 146.89 | +4.05 | +2.84% | 642,800 |
| Oct 7, 2026 | 141.42 | 143.54 | 140.36 | 142.84 | -2.21 | -1.52% | 453,100 |
| Oct 6, 2026 | 145.22 | 147.34 | 144.12 | 145.05 | +0.88 | +0.61% | 449,300 |
| Oct 5, 2026 | 141.04 | 144.81 | 139.55 | 144.17 | +3.28 | +2.33% | 416,200 |
| Oct 2, 2026 | 141.91 | 143.16 | 138.96 | 140.89 | -0.15 | -0.11% | 598,800 |
| Oct 1, 2026 | 139.48 | 142.15 | 135.93 | 141.04 | +0.53 | +0.38% | 752,600 |
| Sep 30, 2026 | 145.51 | 145.78 | 140.51 | 140.51 | -5.22 | -3.58% | 609,100 |
| Sep 29, 2026 | 147.50 | 148.26 | 143.23 | 145.73 | -1.47 | -1.00% | 434,300 |
| Sep 28, 2026 | 150.70 | 151.50 | 146.77 | 147.20 | -5.09 | -3.34% | 378,900 |
| Sep 25, 2026 | 150.83 | 152.88 | 148.15 | 152.29 | +2.23 | +1.49% | 501,400 |
| Sep 24, 2026 | 150.60 | 152.26 | 147.80 | 150.06 | -0.32 | -0.21% | 358,500 |
| Sep 23, 2026 | 150.12 | 154.69 | 149.50 | 150.38 | -2.12 | -1.39% | 490,100 |
| Sep 22, 2026 | 163.42 | 163.42 | 150.30 | 152.50 | -10.61 | -6.50% | 1,100,100 |
| Sep 21, 2026 | 164.49 | 165.70 | 161.45 | 163.11 | +1.70 | +1.05% | 285,600 |
| Sep 18, 2026 | 159.07 | 162.14 | 157.80 | 161.41 | -0.04 | -0.02% | 269,600 |
| Sep 17, 2026 | 165.00 | 165.25 | 158.65 | 161.45 | -0.40 | -0.25% | 367,700 |
| Sep 16, 2026 | 169.90 | 169.90 | 157.57 | 161.85 | -8.33 | -4.89% | 460,100 |
| Sep 15, 2026 | 171.38 | 171.38 | 166.70 | 170.18 | -1.91 | -1.11% | 391,800 |
| Sep 14, 2026 | 174.83 | 176.76 | 169.53 | 172.09 | -1.82 | -1.05% | 433,500 |
| Sep 11, 2026 | 175.39 | 177.00 | 171.31 | 173.91 | +3.24 | +1.90% | 292,800 |
| Sep 10, 2026 | 171.40 | 172.80 | 169.12 | 170.67 | -1.74 | -1.01% | 292,000 |
| Sep 9, 2026 | 173.09 | 174.80 | 169.40 | 172.41 | -2.45 | -1.40% | 249,000 |
| Sep 8, 2026 | 179.06 | 179.33 | 174.40 | 174.86 | -7.27 | -3.99% | 483,300 |
| Sep 4, 2026 | 182.21 | 185.10 | 180.45 | 182.13 | -4.38 | -2.35% | 295,700 |
| Sep 3, 2026 | 181.51 | 187.00 | 181.51 | 186.51 | +8.16 | +4.58% | 553,000 |
| Sep 2, 2026 | 175.96 | 183.67 | 175.55 | 178.35 | +4.01 | +2.30% | 492,700 |
| Sep 1, 2026 | 178.17 | 181.50 | 173.77 | 174.34 | -4.72 | -2.64% | 243,200 |
| Aug 31, 2026 | 180.86 | 180.86 | 179.00 | 179.06 | -3.67 | -2.01% | 201,700 |
| Aug 28, 2026 | 181.69 | 185.80 | 181.29 | 182.73 | +1.59 | +0.88% | 264,200 |
| Aug 27, 2026 | 181.29 | 184.28 | 179.66 | 181.14 | -3.34 | -1.81% | 268,500 |
| Aug 26, 2026 | 184.67 | 185.72 | 182.59 | 184.48 | -0.50 | -0.27% | 219,900 |
| Aug 25, 2026 | 184.03 | 185.50 | 180.91 | 184.98 | +0.75 | +0.41% | 217,400 |
| Aug 24, 2026 | 179.09 | 185.80 | 179.09 | 184.23 | +6.71 | +3.78% | 338,900 |
| Aug 21, 2026 | 175.79 | 179.36 | 175.53 | 177.52 | +4.63 | +2.68% | 203,300 |
| Aug 20, 2026 | 177.22 | 179.31 | 172.55 | 172.89 | -5.11 | -2.87% | 272,700 |
| Aug 19, 2026 | 182.31 | 184.55 | 177.38 | 178.00 | -3.17 | -1.75% | 362,900 |
| Aug 18, 2026 | 180.15 | 182.43 | 178.91 | 181.17 | +2.36 | +1.32% | 208,300 |
| Aug 17, 2026 | 182.50 | 185.27 | 178.69 | 178.81 | -5.74 | -3.11% | 246,000 |
| Aug 14, 2026 | 184.79 | 185.78 | 183.63 | 184.55 | -0.76 | -0.41% | 132,200 |
65 days, newest first. Daily bars as drawn on the FAS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.