Mercado fechado

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
97,96+3,82 (+4,06%)
No fechamento: 03:59PM EDT
97,90 -0,06 (-0,06%)
Pós-fechamento: 04:00PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202495,3998,3795,0197,9697,96765.294
18 de abr. de 202494,2596,5393,5094,1494,14545.000
17 de abr. de 202493,7894,9592,0693,2193,21623.700
16 de abr. de 202494,9895,3092,0692,6792,67832.600
15 de abr. de 202499,42100,7993,6394,4594,451.139.800
12 de abr. de 202497,7599,1094,7996,2296,221.097.900
11 de abr. de 2024102,29102,4998,23100,37100,371.271.500
10 de abr. de 2024103,72105,23101,36102,20102,201.194.800
09 de abr. de 2024109,32109,99104,47107,22107,22833.000
08 de abr. de 2024107,87109,55107,58108,96108,96490.000
05 de abr. de 2024105,48108,42104,87107,49107,49770.400
04 de abr. de 2024110,83111,77104,45104,82104,82946.500
03 de abr. de 2024108,86110,87107,75108,58108,58508.300
02 de abr. de 2024109,07109,83108,16108,93108,93533.900
01 de abr. de 2024112,53112,88109,85110,20110,20558.800
28 de mar. de 2024111,01113,08110,33112,20112,20603.800
27 de mar. de 2024108,45110,76107,61110,76110,76678.300
26 de mar. de 2024107,13107,85105,93106,98106,98420.000
25 de mar. de 2024107,07107,45105,92106,16106,16428.100
22 de mar. de 2024111,29112,10107,02107,07107,07730.900
21 de mar. de 2024109,34111,85108,85111,14111,141.130.800
20 de mar. de 2024104,35108,70103,79108,55108,55613.000
19 de mar. de 2024103,37104,86103,30104,51104,51490.100
19 de mar. de 20240.364 Dividendo
18 de mar. de 2024103,02104,00101,41103,47103,11707.000
15 de mar. de 2024100,34103,30100,00102,17101,81400.700
14 de mar. de 2024104,69105,50100,58102,31101,951.071.500
13 de mar. de 2024102,98104,95102,98104,59104,22629.500
12 de mar. de 2024102,01103,51101,01102,79102,43804.500
11 de mar. de 2024100,00101,6899,26101,52101,16771.600
08 de mar. de 2024100,89102,40100,50100,89100,54932.900
07 de mar. de 2024102,05102,5899,39100,36100,01690.300
06 de mar. de 2024100,31101,8698,55100,88100,53747.500
05 de mar. de 202498,48101,1398,3899,6799,32806.300
04 de mar. de 202498,15100,2498,0099,2598,90703.800
01 de mar. de 202498,9799,7497,7498,6698,31494.900
29 de fev. de 2024100,30100,6897,9899,0498,69632.900
28 de fev. de 202497,69100,3897,6599,3298,97652.600
27 de fev. de 202497,9998,3796,3298,3097,95645.300
26 de fev. de 202498,77100,7397,0497,4897,14784.300
23 de fev. de 202498,59100,2298,4998,8298,47854.100
22 de fev. de 202495,7098,6795,5097,9697,621.108.300
21 de fev. de 202493,1494,4392,2894,2793,94582.900
20 de fev. de 202492,5794,6292,2293,5993,26625.400
16 de fev. de 202494,8295,6993,9094,5494,21947.000
15 de fev. de 202491,7296,0391,6695,3495,001.780.400
14 de fev. de 202489,7691,0988,9690,8890,56809.600
13 de fev. de 202490,0190,6886,2688,5088,191.204.100
12 de fev. de 202490,8893,3490,3092,0691,74680.500
09 de fev. de 202490,1391,0089,1790,8490,52578.100
08 de fev. de 202490,1991,0088,5490,1989,87796.300
07 de fev. de 202490,5691,6788,9391,4991,17533.800
06 de fev. de 202488,5789,7688,1789,5589,23531.600
05 de fev. de 202488,9389,6887,7088,7588,44544.200
02 de fev. de 202488,8991,6988,4090,5090,18688.400
01 de fev. de 202488,5989,6285,5789,3489,03987.400
31 de jan. de 202492,0093,9989,0089,0088,69898.000
30 de jan. de 202489,3592,8489,3392,5392,201.363.600
29 de jan. de 202487,8889,3587,0289,3389,02670.400
26 de jan. de 202487,1988,9386,8888,4988,18610.700
25 de jan. de 202487,3587,9185,9887,8687,55754.200
24 de jan. de 202486,6187,7786,2886,4586,15848.500
23 de jan. de 202485,1385,5684,3585,2284,92633.000
22 de jan. de 202484,7986,2484,4784,9884,68994.200
19 de jan. de 202480,8284,1980,1783,9783,671.263.900
18 de jan. de 202479,4880,1977,6879,8979,61704.900
17 de jan. de 202478,1380,6578,0079,6179,33637.900
16 de jan. de 202479,8280,6878,8280,0579,77653.900
12 de jan. de 202483,3884,5080,9181,8181,52641.400
11 de jan. de 202483,0083,3980,5882,2681,971.077.000
10 de jan. de 202482,7683,7281,9883,4783,18464.400
09 de jan. de 202483,4083,4082,3582,9482,65628.400
08 de jan. de 202483,2584,8381,9384,7684,46648.300
05 de jan. de 202482,2084,4681,9883,0882,79865.400
04 de jan. de 202481,6384,1481,6382,1681,871.401.900
03 de jan. de 202482,2582,6680,8881,3681,07803.100
02 de jan. de 202481,3283,5081,2983,3883,09720.300
29 de dez. de 202383,0383,5081,6682,6582,36768.000
28 de dez. de 202382,2383,7782,2083,1982,90509.800
27 de dez. de 202381,3682,5980,9282,4282,13833.200
26 de dez. de 202381,0082,2880,6581,7781,48425.800
22 de dez. de 202380,9181,8480,0080,8180,53611.600
21 de dez. de 202379,3180,5278,3080,3680,08812.300
21 de dez. de 20230.383 Dividendo
20 de dez. de 202382,1982,9278,6678,7578,09972.700
19 de dez. de 202381,2683,1580,5283,1282,42755.600
18 de dez. de 202381,6082,0581,0281,2580,57916.600
15 de dez. de 202380,0081,0679,1680,4779,801.047.800
14 de dez. de 202381,6182,8580,6781,9081,211.326.100
13 de dez. de 202376,2179,9475,6279,6779,001.081.900
12 de dez. de 202374,7276,0574,0276,0175,37955.000
11 de dez. de 202373,1674,8073,1274,4873,86464.600
08 de dez. de 202371,9273,4171,4772,9872,37512.000
07 de dez. de 202371,4372,1271,0671,8471,24384.700
06 de dez. de 202373,2574,1070,8171,1270,53583.200
05 de dez. de 202372,3172,6171,1872,1971,59531.200
04 de dez. de 202372,0474,1072,0473,2572,64586.000
01 de dez. de 202371,4673,7571,2473,3272,71718.600
30 de nov. de 202369,9771,9069,4271,8071,20622.200
29 de nov. de 202369,0070,8468,9669,6869,10725.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...