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 (%)
Jul 30, 2021 103.37 105.85 101.28 102.26 1,785,321 -1.93(-1.85%)
Jul 29, 2021 102.96 105.65 101.58 104.19 2,399,004 +3.09(+3.05%)
Jul 28, 2021 102.09 102.80 98.65 101.10 1,432,116 -0.08(-0.08%)
Jul 27, 2021 99.01 102.27 97.69 101.18 1,225,066 -0.01(-0.01%)
Jul 26, 2021 98.93 101.85 98.93 101.19 1,067,946 +1.55(+1.55%)
Jul 23, 2021 100.81 102.35 98.69 99.64 1,850,266 +0.59(+0.60%)
Jul 22, 2021 101.51 101.65 97.83 99.05 1,201,710 -2.91(-2.85%)
Jul 21, 2021 99.41 103.36 99.29 101.95 2,198,154 +4.82(+4.96%)
Jul 20, 2021 90.66 99.09 89.93 97.14 2,708,436 +6.55(+7.23%)
Jul 19, 2021 92.82 94.15 88.81 90.59 3,356,668 -8.06(-8.17%)
Jul 16, 2021 103.87 104.10 97.85 98.65 1,518,542 -3.97(-3.87%)
Jul 15, 2021 99.00 104.52 98.79 102.61 1,735,480 +1.10(+1.08%)
Jul 14, 2021 102.87 105.04 98.30 101.51 2,171,326 -1.57(-1.52%)
Jul 13, 2021 105.70 105.91 101.88 103.08 2,270,782 -3.67(-3.44%)
Jul 12, 2021 102.18 107.06 100.75 106.75 2,591,444 +3.04(+2.93%)
Jul 09, 2021 99.41 104.04 99.06 103.71 2,805,537 +7.94(+8.29%)
Jul 08, 2021 96.45 98.71 94.30 95.77 2,912,864 -6.22(-6.10%)
Jul 07, 2021 99.70 102.40 98.84 101.99 2,002,208 +0.57(+0.56%)
Jul 06, 2021 105.61 105.61 99.42 101.42 2,523,919 -5.05(-4.74%)
Jul 02, 2021 107.11 107.25 105.21 106.47 1,307,529 -0.55(-0.52%)
Jul 01, 2021 105.68 107.11 104.41 107.02 1,621,729 +2.54(+2.43%)
Jun 30, 2021 102.56 105.11 102.44 104.48 1,391,056 +0.90(+0.87%)
Jun 29, 2021 105.80 107.35 102.54 103.58 2,022,961 -0.77(-0.74%)
Jun 28, 2021 106.32 106.35 102.72 104.35 2,337,800 -2.58(-2.41%)
Jun 25, 2021 105.15 107.44 102.65 106.93 2,922,403 +4.04(+3.93%)
Jun 24, 2021 100.83 103.55 99.50 102.89 2,005,263 +3.32(+3.33%)
Jun 23, 2021 99.35 100.65 98.62 99.57 1,093,288 +0.66(+0.67%)
Jun 22, 2021 99.43 99.86 96.09 98.91 1,947,200 +0.28(+0.28%)
Jun 21, 2021 94.32 98.64 94.08 98.64 2,585,601 +6.43(+6.98%)
Jun 18, 2021 96.09 96.42 91.65 92.20 4,115,739 -7.37(-7.40%)
Jun 17, 2021 110.31 110.42 98.27 99.57 4,240,143 -9.42(-8.64%)
Jun 16, 2021 107.87 110.76 104.79 108.99 2,598,839 +0.02(+0.02%)
Jun 15, 2021 108.45 110.44 106.53 108.97 1,731,889 +0.71(+0.65%)
Jun 14, 2021 111.27 111.67 106.37 108.27 2,182,115 -3.41(-3.05%)
Jun 11, 2021 110.75 111.92 110.23 111.67 1,681,536 +1.66(+1.51%)
Jun 10, 2021 116.36 117.05 109.59 110.01 2,070,023 -3.74(-3.29%)
Jun 09, 2021 115.63 115.63 112.85 113.75 1,498,274 -3.16(-2.70%)
Jun 08, 2021 115.91 117.70 113.03 116.92 1,997,329 -0.45(-0.38%)
Jun 07, 2021 120.28 120.40 116.73 117.36 1,333,193 -2.23(-1.87%)
Jun 04, 2021 119.51 120.09 116.56 119.60 1,762,347 +0.55(+0.46%)
Jun 03, 2021 116.94 120.90 115.94 119.04 1,743,168 +0.78(+0.66%)
Jun 02, 2021 118.80 119.11 116.41 118.26 1,189,772 +0.36(+0.31%)
Jun 01, 2021 119.13 120.17 116.92 117.90 1,556,117 +1.68(+1.45%)
May 28, 2021 116.81 116.85 113.58 116.22 1,523,787 +0.40(+0.35%)
May 27, 2021 114.33 116.28 112.80 115.82 1,229,186 +3.94(+3.52%)
May 26, 2021 112.08 112.99 109.29 111.88 1,046,495 +1.14(+1.03%)
May 25, 2021 114.69 116.90 110.16 110.73 1,565,366 -3.33(-2.92%)
May 24, 2021 113.99 114.95 112.62 114.06 1,278,887 +1.23(+1.09%)
May 21, 2021 111.23 114.54 111.21 112.83 1,737,295 +2.61(+2.36%)
May 20, 2021 109.74 111.95 107.66 110.22 1,425,746 +0.56(+0.51%)
May 19, 2021 107.51 109.78 104.35 109.66 2,559,769 -2.38(-2.12%)
May 18, 2021 116.40 117.15 111.59 112.04 1,238,898 -4.50(-3.86%)
May 17, 2021 114.85 116.63 113.18 116.53 1,526,459 +0.42(+0.36%)
May 14, 2021 112.70 116.67 112.16 116.11 1,838,420 +5.24(+4.73%)
May 13, 2021 104.36 112.50 104.35 110.87 2,698,146 +5.87(+5.59%)
May 12, 2021 112.06 113.03 104.09 105.00 2,521,810 -4.61(-4.21%)
May 11, 2021 111.30 114.78 107.89 109.61 2,624,651 -5.54(-4.81%)
May 10, 2021 117.34 120.03 114.99 115.15 2,115,738 -0.76(-0.66%)
May 07, 2021 111.25 115.98 109.97 115.91 2,187,333 +1.65(+1.45%)
May 06, 2021 110.73 114.26 108.97 114.26 2,184,216 +4.32(+3.93%)
May 05, 2021 108.98 110.83 105.93 109.94 1,749,256 +2.90(+2.71%)
May 04, 2021 103.76 107.09 101.41 107.03 2,225,138 +2.19(+2.09%)
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.