Skip to main content
Direxion Daily Financial Bull 3X ETF (FAS)
NYSEARCA: FAS · Real-Time Price · USD
147.01
+0.83 (0.57%)
At close: Jun 26, 2026, 4:00 PM EDT
147.97
+0.96 (0.65%)
After-hours: Jun 26, 2026, 8:00 PM EDT

FAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026147.18150.00144.11147.01147.010.57%474,972
Jun 25, 2026150.07156.30145.76146.18146.18-1.57%592,519
Jun 24, 2026149.85151.63147.00148.51148.51-0.92%435,263
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
May 6, 2026135.82138.28134.75135.17134.691.31%685,014
May 5, 2026133.89134.70131.80133.42132.940.02%614,359
May 4, 2026134.99138.05132.66133.39132.91-1.93%611,110
May 1, 2026139.56141.40136.01136.01135.52-1.38%451,977
Apr 30, 2026133.00138.63130.66137.92137.431.22%626,125
Apr 29, 2026137.50139.05134.44136.26135.770.32%442,296
Apr 28, 2026138.30139.89135.26135.83135.340.35%439,554
Apr 27, 2026131.50136.06131.30135.35134.872.01%405,718
Apr 24, 2026133.59134.56131.69132.68132.21-2.05%623,231
Apr 23, 2026137.84138.32131.49135.45134.97-2.20%773,632
Apr 22, 2026140.84142.22137.74138.50138.01-0.72%545,009
Apr 21, 2026142.69146.71138.74139.50139.00-1.87%1,239,549
Apr 20, 2026139.49143.31139.19142.16141.650.94%636,997
Apr 17, 2026140.34145.00139.66140.83140.332.22%931,103
Apr 16, 2026138.01140.67136.77137.77137.28-0.68%768,844
Apr 15, 2026138.00140.05136.07138.72138.222.24%848,836
Apr 14, 2026133.70136.72133.42135.68135.200.65%771,702
Apr 13, 2026125.86134.85125.19134.80134.325.04%773,731
Apr 10, 2026132.25132.25127.21128.33127.87-3.12%945,235
Apr 9, 2026129.73134.15128.48132.46131.990.77%621,789
Apr 8, 2026130.95133.47129.96131.45130.987.76%964,555
Apr 7, 2026120.11122.99119.21121.98121.540.03%631,666
Apr 6, 2026119.57122.83118.92121.94121.501.91%786,292
Apr 2, 2026114.14121.50112.90119.66119.230.94%1,123,032
Apr 1, 2026121.18121.96116.85118.54118.120.03%1,055,150
Mar 31, 2026115.35119.07112.51118.50118.086.35%1,014,573
Mar 30, 2026110.62113.95109.78111.42111.023.25%832,085
Mar 27, 2026115.09115.20106.91107.91107.52-7.57%1,146,018
Mar 26, 2026117.12119.91115.63116.75116.33-1.78%612,775
Mar 25, 2026121.05123.28116.42118.87118.450.34%832,658
Mar 24, 2026115.14120.75115.00118.47118.05-0.01%655,289
Mar 23, 2026122.03123.20118.78119.09118.062.65%1,277,887
Mar 20, 2026115.17117.80113.99116.02115.020.60%1,572,131
Mar 19, 2026113.98116.72112.15115.33114.330.03%1,221,876
Mar 18, 2026118.15120.60115.03115.29114.30-3.59%1,021,028
Mar 17, 2026120.30124.09119.37119.58118.551.54%691,399
Mar 16, 2026117.40120.87116.46117.77116.752.55%897,358
Mar 13, 2026116.69118.98114.69114.84113.850.07%1,869,513
Mar 12, 2026116.33117.39114.33114.76113.77-4.89%1,642,735
Mar 11, 2026123.08124.02117.51120.66119.62-2.47%1,257,821
Mar 10, 2026125.31128.40121.50123.71122.64-1.54%1,291,780
Mar 9, 2026122.71127.21117.13125.65124.57-1.57%1,357,216
Mar 6, 2026126.75127.95121.25127.66126.56-4.02%1,151,847
Mar 5, 2026133.14137.50130.33133.00131.85-1.62%867,395
Mar 4, 2026134.13136.22131.77135.19134.021.72%691,902
Mar 3, 2026126.30135.45124.01132.91131.76-0.50%1,866,593
Mar 2, 2026128.44136.09126.86133.58132.43-0.90%1,114,053
Feb 27, 2026137.95139.52131.18134.79133.63-5.99%1,182,890
Feb 26, 2026139.45144.74139.27143.38142.143.80%785,666
Feb 25, 2026133.77138.61133.10138.13136.945.01%979,637
Feb 24, 2026128.22133.16126.00131.54130.401.18%1,304,912
Feb 23, 2026141.78144.05129.11130.00128.88-9.87%1,939,772
Feb 20, 2026140.75144.36138.07144.23142.991.80%782,483
Feb 19, 2026141.59143.60138.31141.68140.46-2.58%597,351
Feb 18, 2026143.48146.86142.93145.43144.172.24%430,582
Feb 17, 2026139.82143.85139.50142.24141.013.06%614,528
Feb 13, 2026137.41140.00134.79138.01136.82-0.14%853,591
Feb 12, 2026148.50150.18136.17138.21137.02-6.15%1,100,307
Feb 11, 2026155.26157.52146.85147.27146.00-4.49%1,030,373
Feb 10, 2026155.49160.38150.46154.19152.86-2.16%686,223
Feb 9, 2026159.00161.66157.33157.59156.23-1.72%416,308
Feb 6, 2026156.81161.21156.74160.34158.965.29%711,832
Feb 5, 2026158.18159.20151.40152.28150.97-3.64%792,178
Feb 4, 2026154.62160.17153.53158.04156.682.19%794,280
Feb 3, 2026156.74160.18151.41154.65153.32-2.58%899,874