Direxion Financial Bull 3X Shares (FAS)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	173.48	178.73	173.10	176.40	635,987	176.40
10/02/2025	172.99	174.13	170.16	173.04	470,162	173.04
10/01/2025	175.82	176.89	173.34	173.37	558,563	173.37
9/30/2025	179.83	181.69	173.73	177.90	591,469	177.90
9/29/2025	180.00	180.91	177.00	180.55	285,727	180.55
9/26/2025	176.67	180.50	176.16	178.14	344,406	178.14
9/25/2025	174.40	176.83	172.40	174.52	329,998	174.52
9/24/2025	178.10	179.35	174.89	176.03	295,202	176.03
9/23/2025	179.60	184.75	176.21	177.27	408,132	177.27
9/22/2025	177.52	180.80	176.61	180.30	306,712	179.91
9/19/2025	181.27	182.52	177.75	180.73	507,731	180.34
9/18/2025	179.68	183.68	178.65	179.93	477,690	179.54
9/17/2025	175.33	181.98	175.32	179.62	855,236	179.23
9/16/2025	175.66	175.66	171.73	174.61	479,191	174.23
9/15/2025	177.86	179.81	175.19	176.00	288,997	175.62
9/12/2025	178.52	179.72	176.20	177.06	444,151	176.68
9/11/2025	171.73	179.78	171.50	179.49	633,178	179.10
9/10/2025	171.05	173.37	168.96	171.10	439,984	170.73
9/09/2025	169.75	175.38	169.04	172.80	585,592	172.43
9/08/2025	170.84	171.26	168.14	170.63	426,575	170.26
9/05/2025	180.91	182.16	168.50	170.49	947,289	170.12
9/04/2025	176.73	180.69	175.72	180.53	419,297	180.14
9/03/2025	175.28	176.00	171.60	175.12	432,230	174.74
9/02/2025	176.95	177.05	171.30	175.92	656,365	175.54
8/29/2025	179.00	181.53	178.24	180.01	395,189	179.62
8/28/2025	179.34	179.72	177.41	178.77	270,440	178.38
8/27/2025	175.94	179.86	175.69	178.12	464,463	177.74
8/26/2025	171.97	177.29	171.74	177.20	387,549	176.82
8/25/2025	175.58	176.29	173.05	173.31	395,471	172.94
8/22/2025	170.73	177.44	170.24	176.32	844,150	175.94
8/21/2025	168.19	169.08	165.00	168.03	324,262	167.67
8/20/2025	167.76	171.08	166.37	169.84	490,690	169.47
8/19/2025	166.35	169.91	165.91	167.22	314,176	166.86
8/18/2025	165.43	167.03	164.56	166.50	205,379	166.14
8/15/2025	172.67	172.67	165.85	166.17	462,221	165.81
8/14/2025	168.45	171.94	167.30	171.85	319,438	171.48
8/13/2025	168.20	170.64	166.75	169.37	451,552	169.00
8/12/2025	162.67	167.22	162.66	166.24	577,309	165.88
8/11/2025	161.74	162.56	159.73	160.83	351,943	160.48
8/08/2025	159.34	161.97	157.78	160.90	487,303	160.55
8/07/2025	164.44	164.94	155.37	156.89	734,552	156.55
8/06/2025	160.79	162.80	159.55	162.15	448,374	161.80
8/05/2025	162.66	163.36	156.70	159.77	449,645	159.42
8/04/2025	159.10	161.82	158.04	161.82	457,068	161.47
8/01/2025	160.63	160.63	153.93	157.24	819,731	156.90
7/31/2025	167.48	172.67	165.70	166.37	523,729	166.01
7/30/2025	170.84	173.03	167.43	169.87	455,618	169.50
7/29/2025	174.50	175.79	169.79	170.64	435,455	170.27
7/28/2025	177.11	177.33	172.50	173.43	462,901	173.06
7/25/2025	174.46	177.73	173.00	177.41	487,522	177.03
7/24/2025	174.17	177.41	173.40	173.68	485,459	173.30
7/23/2025	171.08	174.09	168.96	173.69	751,026	173.31
7/22/2025	168.83	170.80	168.03	170.19	411,711	169.82
7/21/2025	169.21	172.71	167.27	167.58	553,801	167.22
7/18/2025	169.50	170.00	168.01	168.88	414,057	168.51
7/17/2025	162.73	169.59	162.16	168.70	599,402	168.34
7/16/2025	163.37	164.57	157.75	164.49	945,021	164.13
7/15/2025	167.55	168.60	160.98	160.98	996,636	160.63
7/14/2025	165.80	169.80	164.63	169.45	541,236	169.08
7/11/2025	168.05	168.24	165.20	165.94	587,048	165.58
7/10/2025	168.09	171.83	167.66	171.33	507,505	170.96
7/09/2025	169.18	169.40	166.07	168.46	539,026	168.10
7/08/2025	170.45	170.52	166.40	166.70	564,122	166.34
7/07/2025	175.63	176.98	168.75	171.44	722,769	171.07