$27.66 -0.77 (%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAS historical data

Date Open High Low Close Volume
8/28/201528.1028.5527.8228.433,393,760
8/27/201527.9528.7627.1228.546,877,610
8/26/201526.0026.6924.4026.548,634,760
8/25/201527.8627.9823.9024.085,771,840
8/24/201525.0027.9224.6025.728,747,010
8/21/201531.0331.5029.1629.298,827,170
8/20/201533.2533.2532.0132.154,850,580
8/19/201534.6234.8733.6534.044,105,870
8/18/201534.8935.1834.7334.941,851,720
8/17/201534.4435.0533.9835.052,141,810
8/14/201533.8934.7533.8934.751,949,340
8/13/201533.9334.4533.3734.052,237,540
8/12/201533.7033.9032.2733.835,004,560
8/11/201534.4634.8134.1534.462,620,650
8/10/201534.9735.3834.9335.372,379,950
8/7/201534.1434.5133.6734.372,951,170
8/6/201534.8135.0233.9234.232,360,560
8/5/201534.8535.3734.5234.752,215,690
8/4/201534.5635.0234.3334.451,766,270
8/3/201534.5234.7733.9434.592,019,600
7/31/201534.7935.0734.4334.531,374,070
7/30/201534.4034.9534.2234.892,106,480
7/29/201533.8334.8333.7634.692,469,450
7/28/201533.8333.9033.0533.762,886,120
7/27/201533.4533.5433.0033.243,072,000
7/24/201534.6634.9333.8934.052,974,910
7/23/201535.6635.7234.4034.652,738,800
7/22/201534.7835.7334.7635.542,689,160
7/21/201535.0335.6034.7534.942,453,600
7/20/201535.1035.5134.8835.183,179,920
7/17/201535.1635.1734.5134.893,226,840
7/16/201534.8535.1534.7735.104,534,160
7/15/201533.9134.3833.6734.244,062,250
7/14/201533.0933.7733.0033.662,499,230
7/13/201533.0133.4032.8933.333,480,700
7/10/201532.2232.5331.9532.402,870,020
7/9/201531.6631.9831.0831.213,037,080
7/8/201531.3031.5830.5230.604,005,950
7/7/201532.1032.2530.5732.254,482,220
7/6/201531.2532.1431.1732.012,766,430
7/2/201532.5832.8431.8932.222,842,920
7/1/201532.5932.7332.1032.603,577,710
6/30/201531.8431.9431.0031.305,125,990
6/29/201532.2732.6630.9330.976,630,130
6/26/201533.2533.5032.9733.292,083,880
6/25/201534.0334.0332.9032.902,817,920
6/24/201534.2234.4133.5833.583,419,410
6/23/201534.3934.6634.2534.472,381,450
6/22/201534.3434.6334.1334.202,869,000
6/19/201534.1134.2433.5033.502,585,190
6/18/201533.7234.5633.5434.364,181,810
6/17/201533.7333.9733.1733.423,763,210
6/16/201533.0633.6532.7733.572,761,160
6/15/201532.8933.3232.4033.023,344,740
6/12/201533.5433.7733.1833.462,151,310
6/11/201533.7534.0533.5033.832,678,320
6/10/201532.5033.6532.4233.584,984,410
6/9/201532.0032.4131.6032.092,608,980
6/8/201532.5032.6731.8731.892,575,370
6/5/201532.5532.9832.1632.463,881,570
6/4/201532.7732.8231.9232.063,628,390
6/3/201532.6633.2232.4032.832,922,660
6/2/201532.1032.5731.6832.281,685,000
6/1/201532.5132.6131.8532.142,128,510
5/29/201532.6732.7731.8732.002,705,740
5/28/201532.7532.9232.3432.861,049,750
5/27/201532.3633.0632.1432.932,115,700
5/26/201532.7532.8431.8832.113,150,790
5/22/201532.8833.2432.8132.991,255,860
5/21/201533.1133.2532.9233.011,617,480
5/20/201533.7233.7733.1333.281,857,650
5/19/2015133.00135.13132.52134.431,028,440
5/18/2015129.74132.58129.62132.161,233,050
5/15/2015131.32131.99128.98130.12743,557
5/14/2015129.87131.60128.97131.561,564,570
5/13/2015128.13129.15127.02127.89797,214
5/12/2015127.40128.67124.66127.711,254,350
5/11/2015130.08131.34128.38128.911,012,650
5/8/2015126.69130.41126.50130.372,501,050
5/7/2015121.74125.98121.39125.161,449,670
5/6/2015124.70125.88120.16122.641,861,350
5/5/2015126.47127.91123.56124.191,543,320
5/4/2015124.86127.41124.75127.031,930,550
5/1/2015122.63124.60122.63124.141,023,730
4/30/2015124.07125.08120.10121.611,464,410
4/29/2015123.20126.17123.03124.461,584,760
4/28/2015123.21124.87121.10124.87884,934
4/27/2015125.02126.42122.75123.07890,314
4/24/2015125.67125.67123.69124.42594,109
4/23/2015123.85126.12123.57125.23794,824
4/22/2015122.12125.25121.45124.771,657,560
4/21/2015123.99124.40121.39121.81909,804
4/20/2015123.40123.97122.50122.941,064,040
4/17/2015124.38124.38120.16121.472,178,720
4/16/2015126.00127.47123.88126.241,195,980
4/15/2015125.26127.26124.75125.96883,976
4/14/2015125.42125.59122.69124.841,125,850
4/13/2015123.13125.89123.13124.46907,887
4/10/2015124.08124.68123.31123.88427,081
4/9/2015123.51124.75121.58124.00896,933
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!