Direxion Financial Bull 3X Shares (FAS)

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

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	167.20	169.32	166.50	168.60	726,222	168.60
6/27/2025	163.50	167.47	162.50	164.51	806,359	164.51
6/26/2025	160.41	163.77	159.91	163.24	624,748	163.24
6/25/2025	161.71	161.71	158.92	159.70	544,049	159.70
6/24/2025	159.00	163.32	158.87	161.46	847,426	161.46
6/23/2025	149.88	155.37	146.53	155.19	890,391	154.69
6/20/2025	149.84	151.51	148.49	149.62	568,301	149.14
6/18/2025	148.59	153.43	147.88	148.53	737,115	148.06
6/17/2025	149.05	150.98	147.52	148.50	621,218	148.03
6/16/2025	149.67	154.48	149.50	151.74	690,477	151.26
6/13/2025	150.14	151.20	145.17	146.59	1,168,540	146.12
6/12/2025	153.60	156.20	151.54	156.11	525,328	155.61
6/11/2025	156.98	159.32	154.50	156.38	535,341	155.88
6/10/2025	156.41	157.01	155.25	156.99	507,167	156.49
6/09/2025	159.57	159.57	153.50	156.26	570,764	155.76
6/06/2025	157.57	160.41	156.84	159.17	567,960	158.66
6/05/2025	155.32	155.56	151.65	153.31	695,546	152.82
6/04/2025	158.05	158.64	154.67	154.85	386,815	154.36
6/03/2025	155.24	157.80	151.40	157.64	706,896	157.14
6/02/2025	153.34	156.75	150.20	156.75	560,361	156.25
5/30/2025	153.90	157.16	151.88	156.02	662,022	155.52
5/29/2025	154.85	155.61	151.28	155.32	387,196	154.82
5/28/2025	156.16	157.20	152.61	153.27	316,618	152.78
5/27/2025	152.24	156.59	150.47	156.36	529,784	155.86
5/23/2025	144.70	150.63	144.51	148.60	679,878	148.13
5/22/2025	150.00	152.94	148.22	150.25	516,678	149.77
5/21/2025	157.47	159.22	150.64	151.16	665,789	150.68
5/20/2025	161.08	162.66	158.81	160.76	385,307	160.25
5/19/2025	159.80	165.08	159.75	163.55	774,320	163.03
5/16/2025	160.07	164.14	159.40	163.79	578,038	163.27
5/15/2025	157.00	161.39	156.87	160.93	654,287	160.42
5/14/2025	159.08	159.62	156.05	157.59	492,032	157.09
5/13/2025	158.34	161.05	157.44	158.90	580,405	158.39
5/12/2025	160.32	160.32	154.16	157.07	646,603	156.57
5/09/2025	149.16	149.65	146.77	148.01	543,260	147.54
5/08/2025	148.03	152.55	147.00	147.96	1,020,471	147.49
5/07/2025	143.14	146.75	143.00	144.58	638,874	144.12
5/06/2025	141.00	145.34	140.38	142.23	474,591	141.78
5/05/2025	143.84	148.00	141.66	144.57	540,196	144.11
5/02/2025	145.00	149.03	143.93	147.66	793,359	147.19
5/01/2025	138.00	141.63	136.33	138.90	636,310	138.46
4/30/2025	133.99	140.51	128.50	138.78	931,983	138.34
4/29/2025	134.37	139.00	132.56	138.32	518,016	137.88
4/28/2025	134.72	137.65	131.50	134.59	536,115	134.16
4/25/2025	133.16	134.88	130.48	133.35	504,188	132.93
4/24/2025	129.57	135.78	128.00	135.22	554,512	134.79
4/23/2025	133.29	138.95	129.44	130.76	1,340,068	130.34
4/22/2025	120.10	127.22	119.08	126.24	820,703	125.84
4/21/2025	121.00	121.99	111.00	115.11	809,686	114.74
4/17/2025	121.97	127.37	121.20	123.10	789,741	122.71
4/16/2025	127.27	128.70	119.38	122.08	780,379	121.69
4/15/2025	129.57	133.30	127.99	128.19	625,326	127.78
4/14/2025	129.08	130.87	125.20	127.32	781,305	126.91
4/11/2025	115.48	125.78	113.55	123.28	1,401,068	122.89
4/10/2025	122.95	123.19	106.71	117.87	1,800,540	117.49
4/09/2025	100.56	131.45	98.82	128.86	3,262,288	128.45
4/08/2025	118.63	121.50	100.11	105.31	2,047,370	104.97
4/07/2025	96.16	113.56	92.66	106.73	2,585,792	106.39
4/04/2025	123.65	126.13	106.38	107.45	3,189,489	107.11
4/03/2025	142.90	146.77	136.73	137.28	1,316,395	136.84
4/02/2025	153.89	162.88	153.19	161.59	666,327	161.07
4/01/2025	156.18	159.50	152.16	157.43	1,063,408	156.93