$32.31 +1.01 (%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Jul. 1, 2015 | 01:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAS historical data

Date Open High Low Close Volume
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
4/8/2015122.76125.21122.76124.001,036,490
4/7/2015124.83125.28122.35122.35753,420
4/6/2015121.62125.18120.43124.191,698,620
4/2/2015121.48124.09121.41123.581,293,220
4/1/2015121.51122.94119.20121.751,389,810
3/31/2015122.50123.98121.50122.221,242,250
3/30/2015121.84125.19121.79124.222,187,500
3/27/2015119.99120.37118.47119.71844,667
3/26/2015119.56121.66117.56120.061,322,260
3/25/2015126.71126.71120.55120.681,933,880
3/24/2015128.20129.01126.17126.181,005,140
3/23/2015130.76131.98128.99129.08706,049
3/20/2015127.96131.13126.95130.562,104,560
3/19/2015128.38128.38124.43126.091,018,740
3/18/2015125.59129.77124.08128.801,744,460
3/17/2015125.55127.23124.16126.48783,423
3/16/2015124.36127.50124.36127.071,308,960
3/13/2015125.19125.20120.88123.081,222,860
3/11/2015117.66119.41117.16118.441,118,990
3/10/2015120.50120.88116.60116.781,660,110
3/9/2015122.27124.30122.23123.61822,277
3/6/2015125.29127.93121.57122.142,109,970
3/5/2015124.46125.76123.67125.44575,345
3/4/2015125.00125.43122.74123.98857,469
3/3/2015126.59127.19124.26126.39694,055
3/2/2015124.31127.40124.22127.37781,506
2/27/2015125.09126.14124.17124.35531,224
2/26/2015126.44126.86124.59125.83780,881
2/25/2015126.63128.14126.26126.92885,409
2/24/2015126.14127.83125.55126.771,283,660
2/23/2015126.09126.21123.87125.70953,898
2/20/2015122.42126.97121.09126.691,666,200
2/19/2015124.12124.87122.86123.61923,251
2/18/2015125.72126.10124.04125.05897,072
2/17/2015124.45127.41124.31126.71832,825
2/13/2015125.95126.58124.02125.531,131,190
2/12/2015122.90126.10122.20125.791,461,470
2/11/2015121.08122.57119.45121.48897,013
2/10/2015121.63122.00118.88121.73974,452
2/9/2015119.21120.77118.32119.201,075,930
2/6/2015121.58124.14119.82120.691,991,770
2/5/2015117.14119.93116.50119.701,142,370
  • 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!