Direxion Daily Financial Bull 3X Shares

FAS
🏛️ usa →
178.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 130.72 132.57 129.92 130.73 0.9M
2021-12-30 133.14 135.43 130.95 131.28 1.4M
2021-12-29 133.60 134.54 131.74 132.29 0.8M
2021-12-28 132.48 135.57 132.06 132.51 0.9M
2021-12-27 129.82 132.77 128.17 132.52 0.8M
2021-12-23 128.46 131.44 128.17 128.79 1.6M
2021-12-22 123.64 126.39 122.68 126.39 1.3M
2021-12-21 120.02 125.35 119.99 123.93 1.7M
2021-12-20 118.53 118.93 112.58 117.01 3.0M
2021-12-17 130.29 130.29 121.80 124.31 2.2M
2021-12-16 132.96 135.79 130.80 132.40 1.9M
2021-12-15 128.18 129.59 123.80 128.70 1.4M
2021-12-14 124.42 130.05 124.13 127.62 1.1M
2021-12-13 128.53 129.00 124.30 125.19 0.8M
2021-12-10 131.66 132.00 127.13 129.79 0.8M
2021-12-09 128.76 131.53 127.34 129.35 0.8M
2021-12-08 133.50 134.15 129.45 131.07 1.2M
2021-12-07 129.88 134.13 129.00 132.70 1.4M
2021-12-06 125.47 129.66 123.33 126.18 1.9M
2021-12-03 128.81 129.19 118.24 121.55 2.9M
2021-12-02 120.60 129.58 119.24 127.58 2.1M
2021-12-01 127.23 130.43 117.51 117.67 2.5M
2021-11-30 126.62 128.13 121.22 121.68 3.3M
2021-11-29 134.52 135.35 128.28 131.46 1.9M
2021-11-26 131.00 132.08 125.50 130.10 3.7M
2021-11-24 142.76 144.49 141.58 143.43 0.9M
2021-11-23 140.44 144.42 138.90 144.13 1.5M
2021-11-22 137.89 142.05 135.02 138.18 2.2M
2021-11-19 134.15 135.15 129.91 132.81 2.0M
2021-11-18 139.42 139.84 135.02 137.00 0.9M
2021-11-17 142.52 142.75 137.45 138.79 1.6M
2021-11-16 143.93 145.71 141.93 143.26 0.8M
2021-11-15 144.50 145.68 142.65 143.56 0.7M
2021-11-12 143.34 143.69 140.05 143.65 0.7M
2021-11-11 142.00 143.87 140.31 142.75 0.7M
2021-11-10 142.14 144.00 140.02 141.57 1.0M
2021-11-09 142.88 144.11 140.27 143.00 1.1M
2021-11-08 145.42 148.10 144.21 145.13 0.9M
2021-11-05 145.25 148.01 141.75 143.34 1.3M
2021-11-04 148.78 149.06 140.01 143.19 1.9M
2021-11-03 145.32 150.41 145.06 149.01 1.1M
2021-11-02 145.29 147.80 144.14 146.80 0.8M
2021-11-01 147.30 148.30 143.38 144.87 1.0M
2021-10-29 146.00 147.18 143.52 144.71 0.9M
2021-10-28 142.11 146.49 141.90 146.49 0.9M
2021-10-27 147.00 148.77 140.35 140.58 1.7M
2021-10-26 148.72 151.00 147.27 148.24 0.9M
2021-10-25 148.47 149.24 146.30 147.50 1.1M
2021-10-22 143.37 148.15 143.08 147.29 1.6M
2021-10-21 142.75 144.33 140.04 142.66 1.0M
2021-10-20 139.10 142.99 137.86 142.99 1.4M
2021-10-19 137.31 139.41 135.91 139.41 0.9M
2021-10-18 134.58 137.45 133.43 135.41 1.2M
2021-10-15 133.40 137.23 132.38 135.22 3.0M
2021-10-14 127.80 130.00 124.70 129.96 2.0M
2021-10-13 125.56 126.00 118.37 123.77 2.1M
2021-10-12 126.15 127.31 124.09 125.20 1.7M
2021-10-11 130.57 133.29 125.72 126.09 2.0M
2021-10-08 127.49 130.65 126.21 129.73 2.0M
2021-10-07 128.59 131.00 127.01 127.52 2.8M
2021-10-06 121.00 125.03 118.32 124.97 2.3M
2021-10-05 120.12 125.83 118.60 124.20 2.0M
2021-10-04 119.87 124.58 116.85 117.82 2.1M
2021-10-01 116.34 122.96 114.79 120.65 2.2M
2021-09-30 122.69 122.92 115.50 115.60 1.9M
2021-09-29 121.33 122.40 119.01 121.10 1.1M
2021-09-28 126.31 127.63 119.71 120.41 2.2M
2021-09-27 124.27 127.24 123.93 126.44 2.1M
2021-09-24 119.49 122.79 119.19 121.80 1.8M
2021-09-23 115.22 121.72 114.94 120.32 2.6M
2021-09-22 110.58 114.50 110.53 112.26 1.6M
2021-09-21 109.75 110.97 106.57 107.67 1.3M
2021-09-20 109.00 109.50 103.17 108.41 3.8M
2021-09-17 118.06 119.85 115.64 116.57 1.3M
2021-09-16 120.37 121.89 116.42 118.36 1.3M
2021-09-15 115.72 120.00 115.38 119.03 1.0M
2021-09-14 121.41 122.70 114.71 115.77 2.6M
2021-09-13 119.23 121.00 118.04 120.48 1.5M
2021-09-10 121.73 121.92 116.65 116.79 1.8M
2021-09-09 118.20 122.89 117.87 119.45 1.4M
2021-09-08 118.49 120.25 116.82 118.55 1.0M
2021-09-07 122.31 122.92 119.29 119.45 1.5M
2021-09-03 123.41 123.99 121.10 122.15 1.3M
2021-09-02 123.36 124.87 122.40 123.63 1.0M
2021-09-01 124.62 124.72 120.77 122.30 1.6M
2021-08-31 124.34 126.60 122.70 124.25 1.4M
2021-08-30 129.29 129.53 124.20 124.52 1.7M
2021-08-27 124.77 129.15 124.44 129.10 1.8M
2021-08-26 127.60 128.01 123.83 124.36 1.8M
2021-08-25 123.00 128.24 122.24 126.20 2.0M
2021-08-24 120.34 122.74 120.18 122.30 1.0M
2021-08-23 118.80 121.23 118.74 119.77 1.5M
2021-08-20 114.34 117.36 113.25 116.85 1.7M
2021-08-19 113.31 117.00 112.04 114.17 2.3M
2021-08-18 119.68 122.41 116.65 117.11 1.5M
2021-08-17 121.65 123.94 117.69 121.08 1.7M
2021-08-16 122.31 124.25 119.35 124.24 1.4M
2021-08-13 127.41 128.13 124.11 125.00 1.5M
2021-08-12 127.19 127.90 124.92 127.25 1.7M
2021-08-11 123.78 126.81 122.20 126.81 2.8M
2021-08-10 119.43 123.89 118.72 122.85 1.9M
2021-08-09 118.13 120.97 116.26 119.38 2.0M
2021-08-06 115.00 119.04 114.52 118.49 3.4M
2021-08-05 109.97 112.00 109.66 112.00 1.5M
2021-08-04 107.63 111.07 106.88 108.14 1.4M
2021-08-03 108.18 110.74 103.52 110.17 1.8M
2021-08-02 108.29 112.42 106.53 106.64 2.3M
2021-07-30 108.14 110.74 105.96 106.98 1.7M
2021-07-29 107.71 110.53 106.27 109.00 2.3M
2021-07-28 106.80 107.55 103.20 105.77 1.4M
2021-07-27 103.58 106.99 102.20 105.85 1.2M
2021-07-26 103.50 106.55 103.50 105.86 1.0M
2021-07-23 105.46 107.08 103.25 104.24 1.8M
2021-07-22 106.20 106.34 102.35 103.62 1.2M
2021-07-21 104.00 108.13 103.87 106.66 2.1M
2021-07-20 94.85 103.66 94.08 101.62 2.6M
2021-07-19 97.11 98.50 92.91 94.77 3.2M
2021-07-16 108.67 108.91 102.37 103.20 1.5M
2021-07-15 103.57 109.35 103.35 107.35 1.7M
2021-07-14 107.62 109.89 102.84 106.20 2.1M
2021-07-13 110.58 110.80 106.58 107.84 2.2M
2021-07-12 106.90 112.00 105.40 111.68 2.5M
2021-07-09 104.00 108.84 103.64 108.50 2.7M
2021-07-08 100.90 103.27 98.65 100.19 2.8M
2021-07-07 104.30 107.13 103.40 106.70 1.9M
2021-07-06 110.49 110.49 104.01 106.10 2.4M
2021-07-02 112.05 112.20 110.07 111.38 1.2M
2021-07-01 110.56 112.05 109.23 111.96 1.6M
2021-06-30 107.30 109.96 107.17 109.30 1.3M
2021-06-29 110.68 112.31 107.27 108.36 1.9M
2021-06-28 111.23 111.26 107.46 109.17 2.2M
2021-06-25 110.00 112.40 107.39 111.87 2.8M
2021-06-24 105.49 108.34 104.09 107.64 1.9M
2021-06-23 103.94 105.30 103.17 104.17 1.0M
2021-06-22 104.02 104.47 100.50 103.48 1.9M
2021-06-21 98.81 103.33 98.56 103.33 2.5M
2021-06-18 100.66 101.01 96.01 96.59 3.9M
2021-06-17 115.56 115.68 102.94 104.31 4.0M
2021-06-16 113.00 116.03 109.78 114.18 2.5M
2021-06-15 113.61 115.70 111.60 114.16 1.7M
2021-06-14 116.57 116.99 111.43 113.42 2.1M
2021-06-11 116.02 117.25 115.48 116.99 1.6M
2021-06-10 121.90 122.63 114.81 115.25 2.0M
2021-06-09 121.13 121.13 118.22 119.17 1.4M
2021-06-08 121.43 123.30 118.41 122.48 1.9M
2021-06-07 126.01 126.13 122.29 122.95 1.3M
2021-06-04 125.20 125.81 122.11 125.29 1.7M
2021-06-03 122.51 126.65 121.46 124.71 1.7M
2021-06-02 124.45 124.78 121.95 123.89 1.1M
2021-06-01 124.80 125.89 122.48 123.51 1.5M
2021-05-28 122.37 122.42 118.99 121.75 1.5M
2021-05-27 119.77 121.81 118.17 121.33 1.2M
2021-05-26 117.41 118.37 114.49 117.20 1.0M
2021-05-25 120.15 122.70 115.40 116.00 1.5M
2021-05-24 119.42 120.42 117.98 119.49 1.2M
2021-05-21 116.52 119.99 116.50 118.20 1.7M
2021-05-20 114.96 117.28 112.78 115.47 1.4M
2021-05-19 112.63 115.00 109.32 114.88 2.4M
2021-05-18 121.94 122.73 116.90 117.37 1.2M
2021-05-17 120.32 122.18 118.57 122.08 1.5M
2021-05-14 118.06 122.22 117.50 121.64 1.8M
2021-05-13 109.33 117.85 109.32 116.15 2.6M
2021-05-12 117.39 118.41 109.05 110.00 2.4M
2021-05-11 116.60 120.25 113.02 114.83 2.5M
2021-05-10 122.93 125.74 120.46 120.63 2.0M
2021-05-07 116.55 121.51 115.20 121.43 2.1M
2021-05-06 116.00 119.70 114.16 119.70 2.1M
2021-05-05 113.37 116.10 110.97 115.17 1.7M
2021-05-04 108.70 112.19 106.24 112.13 2.1M
2021-05-03 110.54 111.58 108.50 109.83 1.6M
2021-04-30 109.29 110.58 107.79 108.17 1.6M
2021-04-29 108.52 111.34 108.08 111.15 2.3M
2021-04-28 106.37 107.15 105.17 105.97 1.0M
2021-04-27 103.32 105.69 102.69 105.66 1.0M
2021-04-26 102.90 105.58 102.46 102.87 1.2M
2021-04-23 96.42 103.06 96.08 101.92 2.7M
2021-04-22 99.50 99.51 95.68 96.53 1.6M
2021-04-21 94.74 99.73 93.74 99.48 1.3M
2021-04-20 99.25 99.42 94.36 95.68 1.8M
2021-04-19 101.50 102.50 99.96 100.86 1.0M
2021-04-16 101.46 102.50 100.48 101.65 1.8M
2021-04-15 101.01 101.16 96.94 99.71 2.0M
2021-04-14 97.71 101.87 96.87 100.00 1.7M
2021-04-13 100.00 100.00 96.44 98.17 1.6M
2021-04-12 99.87 100.84 99.34 100.67 1.5M
2021-04-09 98.50 99.31 97.30 99.19 1.6M
2021-04-08 96.25 97.29 94.12 96.99 1.7M
2021-04-07 96.08 97.48 94.97 96.83 1.1M
2021-04-06 95.79 96.95 94.67 95.86 1.0M
2021-04-05 96.63 97.74 94.50 96.16 1.8M
2021-04-01 90.24 94.00 90.24 93.99 2.0M
2021-03-31 92.69 93.66 90.69 90.87 1.5M
2021-03-30 92.00 94.02 91.74 93.26 1.4M
2021-03-29 89.75 92.80 88.21 90.98 2.1M
2021-03-26 92.21 93.83 90.05 93.44 2.4M
2021-03-25 84.54 89.55 82.83 89.06 2.0M
2021-03-24 85.97 89.19 85.09 85.16 1.7M
2021-03-23 87.08 88.35 83.61 84.51 2.3M
2021-03-22 90.10 90.46 87.38 88.32 2.5M
2021-03-19 93.32 93.32 88.93 91.90 2.8M
2021-03-18 96.00 100.39 93.97 95.04 3.8M
2021-03-17 93.38 95.00 90.81 93.54 2.3M
2021-03-16 93.52 93.59 89.93 91.96 2.0M
2021-03-15 97.00 97.00 92.05 94.81 2.2M
2021-03-12 95.50 96.80 94.86 95.88 1.7M
2021-03-11 93.06 94.90 90.86 92.86 2.2M
2021-03-10 89.74 94.44 89.31 93.40 2.5M
2021-03-09 89.09 92.08 85.77 88.59 2.2M
2021-03-08 89.00 93.84 87.94 90.50 3.4M
2021-03-05 85.88 87.62 80.01 87.00 2.9M
2021-03-04 85.14 87.13 78.82 82.44 3.4M
2021-03-03 84.36 89.26 84.36 85.52 2.4M
2021-03-02 85.06 85.83 83.58 84.10 1.6M
2021-03-01 81.90 86.26 81.84 84.94 2.2M
2021-02-26 81.41 82.58 76.78 77.82 4.2M
2021-02-25 89.26 89.26 81.59 82.30 3.6M
2021-02-24 82.85 87.55 82.54 87.11 3.1M
2021-02-23 81.96 82.52 79.50 82.18 2.9M
2021-02-22 78.17 81.84 78.16 80.99 2.3M
2021-02-19 77.87 79.74 77.59 79.11 2.0M
2021-02-18 76.08 77.56 74.63 76.55 1.9M
2021-02-17 76.11 78.00 75.25 77.69 1.7M
2021-02-16 75.28 77.64 74.62 76.97 2.6M
2021-02-12 70.89 73.35 70.81 73.18 1.5M
2021-02-11 71.99 72.68 69.73 71.39 2.1M
2021-02-10 72.50 73.07 70.68 71.58 1.7M
2021-02-09 70.53 72.27 70.13 71.76 1.4M
2021-02-08 69.50 71.20 69.47 71.12 2.2M
2021-02-05 69.70 69.99 68.09 68.70 2.0M
2021-02-04 65.18 68.50 65.03 68.40 2.3M
2021-02-03 63.72 64.53 63.03 64.34 1.6M
2021-02-02 61.42 64.26 61.27 63.45 2.6M
2021-02-01 58.43 59.54 57.35 59.28 1.8M
2021-01-29 59.89 60.41 56.15 57.01 3.2M
2021-01-28 59.08 62.22 58.65 60.41 2.7M
2021-01-27 60.48 60.50 56.95 57.22 3.8M
2021-01-26 65.15 65.55 62.99 63.13 1.5M
2021-01-25 64.52 64.62 61.88 64.45 2.6M
2021-01-22 65.01 66.21 64.60 65.68 2.0M
2021-01-21 69.01 69.41 66.80 66.87 1.6M
2021-01-20 70.45 70.56 68.33 69.06 1.7M
2021-01-19 70.35 70.60 68.51 69.90 1.8M
2021-01-15 69.99 70.96 67.75 69.32 3.1M
2021-01-14 72.64 73.80 71.77 72.96 2.5M
2021-01-13 71.87 72.64 70.42 71.98 2.1M
2021-01-12 71.00 73.11 70.71 72.37 2.9M
2021-01-11 67.52 70.44 66.82 70.17 2.2M
2021-01-08 70.60 70.68 66.64 69.29 3.0M
2021-01-07 69.78 71.51 69.32 69.81 3.1M
2021-01-06 61.53 68.18 61.53 66.63 5.3M
2021-01-05 58.12 59.80 57.42 59.12 1.9M
2021-01-04 61.62 61.62 56.87 58.34 3.3M