Direxion Financial Bull 3X Shares (FAS)

Historical Prices For Direxion Financial Bull 3X Shares (FAS)

Date Range:

2025-01-30 - 2025-04-30

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2025	134.37	139.00	132.56	138.32	518,016	138.32
4/28/2025	134.72	137.65	131.50	134.59	536,115	134.59
4/25/2025	133.16	134.88	130.48	133.35	504,188	133.35
4/24/2025	129.57	135.78	128.00	135.22	554,512	135.22
4/23/2025	133.29	138.95	129.44	130.76	1,340,068	130.76
4/22/2025	120.10	127.22	119.08	126.24	820,703	126.24
4/21/2025	121.00	121.99	111.00	115.11	809,686	115.11
4/17/2025	121.97	127.37	121.20	123.10	789,741	123.10
4/16/2025	127.27	128.70	119.38	122.08	780,379	122.08
4/15/2025	129.57	133.30	127.99	128.19	625,326	128.19
4/14/2025	129.08	130.87	125.20	127.32	781,305	127.32
4/11/2025	115.48	125.78	113.55	123.28	1,401,068	123.28
4/10/2025	122.95	123.19	106.71	117.87	1,800,540	117.87
4/09/2025	100.56	131.45	98.82	128.86	3,262,288	128.86
4/08/2025	118.63	121.50	100.11	105.31	2,047,370	105.31
4/07/2025	96.16	113.56	92.66	106.73	2,585,792	106.73
4/04/2025	123.65	126.13	106.38	107.45	3,189,489	107.45
4/03/2025	142.90	146.77	136.73	137.28	1,316,395	137.28
4/02/2025	153.89	162.88	153.19	161.59	666,327	161.59
4/01/2025	156.18	159.50	152.16	157.43	1,063,408	157.43
3/31/2025	148.30	160.31	146.75	158.13	948,693	158.13
3/28/2025	160.71	163.15	150.89	152.34	601,113	152.34
3/27/2025	161.82	164.66	158.38	162.00	371,638	162.00
3/26/2025	165.87	169.40	161.27	163.19	672,974	163.19
3/25/2025	163.87	165.36	161.50	164.58	282,411	164.58
3/24/2025	159.00	163.53	157.93	162.38	477,731	161.92
3/21/2025	153.83	156.00	150.24	153.92	501,317	153.49
3/20/2025	152.80	159.32	152.19	156.44	528,715	156.00
3/19/2025	151.54	158.00	149.09	155.44	653,353	155.00
3/18/2025	151.69	153.13	149.00	150.72	364,362	150.30
3/17/2025	144.59	153.45	144.59	151.43	498,635	151.00
3/14/2025	140.56	146.91	138.46	146.30	680,524	145.89
3/13/2025	139.84	142.51	135.73	136.91	551,928	136.53
3/12/2025	142.98	143.58	135.17	139.28	802,737	138.89
3/11/2025	141.61	142.76	135.74	138.52	998,037	138.13
3/10/2025	144.96	147.74	137.18	142.25	1,102,301	141.85
3/07/2025	153.04	154.47	144.44	152.55	1,142,272	152.12
3/06/2025	157.50	160.93	152.18	155.22	931,031	154.78
3/05/2025	160.76	165.67	157.16	163.61	995,915	163.15
3/04/2025	174.18	174.73	157.83	160.75	1,605,942	160.30
3/03/2025	185.88	189.23	175.68	179.78	965,902	179.28
2/28/2025	176.34	185.21	174.17	184.57	643,318	184.05
2/27/2025	172.86	180.61	172.56	173.85	631,421	173.36
2/26/2025	172.50	175.87	170.11	171.08	432,703	170.60
2/25/2025	175.42	176.80	165.55	172.16	662,812	171.68
2/24/2025	172.52	176.78	169.69	172.63	522,494	172.15
2/21/2025	177.61	178.00	169.22	170.23	572,626	169.75
2/20/2025	184.92	184.93	173.29	176.76	751,049	176.26
2/19/2025	183.95	186.23	182.50	185.58	505,536	185.06
2/18/2025	182.27	185.63	181.01	185.57	818,187	185.05
2/14/2025	181.42	183.93	181.23	181.33	382,152	180.82
2/13/2025	178.75	181.49	176.40	180.73	522,597	180.22
2/12/2025	175.74	177.56	172.88	176.88	954,653	176.38
2/11/2025	176.96	180.37	173.92	179.42	470,436	178.92
2/10/2025	183.21	184.00	175.75	178.00	834,302	177.50
2/07/2025	186.63	187.15	181.93	182.14	971,519	181.63
2/06/2025	184.61	185.75	182.01	185.61	737,464	185.09
2/05/2025	177.90	181.25	175.51	181.15	457,368	180.64
2/04/2025	177.21	178.24	174.31	175.51	496,301	175.02
2/03/2025	171.38	178.26	168.12	177.15	1,029,115	176.65
1/31/2025	183.07	184.64	178.99	179.51	642,694	179.01
1/30/2025	181.99	185.39	179.28	182.54	647,291	182.03