Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Financial Bull 3X ETF Direxion (NY: FAS )

138.31 -5.70 (-3.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 59.35 62.21 56.95 60.70 1,775,104 -1.44(-2.32%)
Jun 29, 2022 63.79 64.17 61.52 62.15 1,131,642 -1.42(-2.24%)
Jun 28, 2022 67.39 69.17 63.40 63.57 2,021,053 -1.90(-2.89%)
Jun 27, 2022 67.34 67.37 64.49 65.47 1,410,564 -0.79(-1.19%)
Jun 24, 2022 60.41 66.28 60.07 66.26 2,248,942 +6.88(+11.58%)
Jun 23, 2022 60.13 60.35 56.56 59.38 1,631,538 -0.35(-0.58%)
Jun 22, 2022 57.74 61.28 57.68 59.72 1,225,933 -0.26(-0.43%)
Jun 21, 2022 60.01 60.97 59.15 59.98 1,214,405 +3.43(+6.06%)
Jun 17, 2022 56.66 58.43 55.02 56.55 2,034,869 +0.31(+0.55%)
Jun 16, 2022 57.40 57.45 54.77 56.25 2,362,179 -4.84(-7.92%)
Jun 15, 2022 61.15 63.74 58.19 61.09 2,562,596 +1.98(+3.35%)
Jun 14, 2022 60.95 62.58 57.77 59.11 1,795,392 -1.30(-2.15%)
Jun 13, 2022 61.83 63.64 59.27 60.40 2,340,961 -6.38(-9.55%)
Jun 10, 2022 69.97 70.75 66.63 66.78 2,543,752 -8.11(-10.83%)
Jun 09, 2022 80.24 80.51 74.75 74.89 1,275,608 -5.91(-7.31%)
Jun 08, 2022 83.31 83.89 79.84 80.80 968,113 -4.41(-5.17%)
Jun 07, 2022 81.55 85.47 81.42 85.20 809,917 +1.74(+2.08%)
Jun 06, 2022 84.71 86.98 83.26 83.47 1,000,713 +0.89(+1.08%)
Jun 03, 2022 83.77 84.63 82.19 82.57 955,873 -3.76(-4.36%)
Jun 02, 2022 82.59 86.37 80.92 86.34 1,139,613 +3.92(+4.75%)
Jun 01, 2022 85.89 86.67 80.03 82.42 1,447,506 -4.17(-4.81%)
May 31, 2022 85.45 88.49 83.74 86.59 1,343,694 -1.06(-1.21%)
May 27, 2022 84.49 87.72 83.95 87.64 1,720,956 +4.37(+5.25%)
May 26, 2022 79.86 84.18 79.37 83.27 1,861,367 +5.64(+7.26%)
May 25, 2022 74.87 78.99 74.41 77.64 1,755,287 +2.07(+2.74%)
May 24, 2022 74.99 76.31 70.87 75.56 1,865,145 -0.76(-0.99%)
May 23, 2022 73.58 77.78 72.53 76.32 2,522,023 +6.15(+8.77%)
May 20, 2022 71.95 72.98 65.59 70.17 1,875,568 -0.07(-0.10%)
May 19, 2022 68.93 71.83 68.35 70.24 1,795,005 -1.30(-1.81%)
May 18, 2022 75.76 76.10 70.66 71.53 1,572,810 -6.51(-8.34%)
May 17, 2022 76.22 78.52 75.08 78.04 2,030,513 +5.89(+8.16%)
May 16, 2022 73.13 74.03 70.34 72.16 1,337,469 -1.73(-2.34%)
May 13, 2022 73.02 75.65 71.97 73.88 1,608,227 +3.49(+4.95%)
May 12, 2022 69.90 72.10 66.25 70.40 1,975,975 -0.73(-1.03%)
May 11, 2022 73.67 78.09 70.98 71.13 2,118,774 -2.50(-3.39%)
May 10, 2022 77.49 78.72 70.52 73.62 2,299,198 -1.61(-2.14%)
May 09, 2022 78.02 79.68 74.11 75.24 2,656,075 -6.35(-7.78%)
May 06, 2022 82.29 82.58 77.96 81.58 2,479,032 -1.99(-2.38%)
May 05, 2022 88.30 88.83 80.15 83.57 2,027,699 -7.94(-8.68%)
May 04, 2022 84.36 91.91 83.09 91.51 2,600,368 +7.50(+8.93%)
May 03, 2022 82.02 86.19 81.53 84.01 2,110,248 +3.34(+4.14%)
May 02, 2022 80.93 82.24 75.74 80.67 2,263,897 +0.78(+0.97%)
Apr 29, 2022 87.86 88.95 79.31 79.89 1,735,335 -9.30(-10.43%)
Apr 28, 2022 88.54 90.02 84.31 89.20 1,930,991 +3.34(+3.89%)
Apr 27, 2022 85.82 88.53 84.93 85.86 1,332,084 +0.19(+0.22%)
Apr 26, 2022 90.10 92.66 85.67 85.67 2,210,984 -7.54(-8.09%)
Apr 25, 2022 90.55 93.67 86.13 93.20 2,214,220 +0.48(+0.52%)
Apr 22, 2022 101.20 101.20 92.38 92.72 1,834,939 -9.00(-8.84%)
Apr 21, 2022 110.14 111.33 101.04 101.72 1,193,091 -5.66(-5.27%)
Apr 20, 2022 107.04 109.51 106.48 107.37 1,269,452 +2.43(+2.31%)
Apr 19, 2022 101.38 105.42 101.31 104.94 1,144,869 +4.59(+4.57%)
Apr 18, 2022 97.38 101.75 97.35 100.36 1,169,065 +0.89(+0.90%)
Apr 14, 2022 102.71 104.57 99.32 99.46 1,124,223 -3.43(-3.33%)
Apr 13, 2022 99.84 103.22 99.24 102.89 1,196,929 +0.65(+0.64%)
Apr 12, 2022 105.88 108.62 100.89 102.24 1,547,514 -3.35(-3.17%)
Apr 11, 2022 106.31 109.52 105.14 105.59 1,688,690 -1.39(-1.30%)
Apr 08, 2022 105.40 108.70 104.66 106.98 1,556,526 +2.43(+2.32%)
Apr 07, 2022 105.08 105.97 100.12 104.55 1,838,765 -0.58(-0.56%)
Apr 06, 2022 105.62 106.77 103.95 105.14 1,751,937 -2.78(-2.58%)
Apr 05, 2022 109.09 112.21 107.06 107.92 1,679,398 -2.71(-2.45%)
Apr 04, 2022 111.41 113.05 108.46 110.63 1,125,106 -1.30(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.