Skip to main content

Financial Bear -3X Direxion (NY: FAZ )

9.810 -0.150 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.940 9.760 9.735 9.810 2,324,803 -0.15(-1.51%)
Mar 27, 2024 10.18 10.24 9.950 9.960 4,145,148 -0.34(-3.30%)
Mar 26, 2024 10.29 10.40 10.21 10.30 1,365,576 -0.08(-0.77%)
Mar 25, 2024 10.30 10.40 10.26 10.38 1,331,700 +0.08(+0.78%)
Mar 22, 2024 9.920 10.30 9.840 10.30 1,949,336 +0.38(+3.83%)
Mar 21, 2024 10.08 10.14 9.855 9.920 3,442,514 -0.25(-2.46%)
Mar 20, 2024 10.60 10.63 10.13 10.17 6,250,626 -0.39(-3.69%)
Mar 19, 2024 10.71 10.71 10.53 10.56 2,547,218 -0.14(-1.31%)
Mar 18, 2024 10.77 10.93 10.66 10.70 1,692,163 -0.16(-1.45%)
Mar 15, 2024 11.07 11.07 10.73 10.86 3,748,184 +0.03(+0.27%)
Mar 14, 2024 10.59 11.00 10.50 10.83 3,050,249 +0.24(+2.23%)
Mar 13, 2024 10.74 10.77 10.56 10.59 1,610,179 -0.20(-1.82%)
Mar 12, 2024 10.88 10.97 10.70 10.79 2,227,417 -0.14(-1.26%)
Mar 11, 2024 11.10 11.16 10.90 10.93 2,369,578 -0.06(-0.54%)
Mar 08, 2024 10.98 11.02 10.81 10.99 2,802,469 -0.04(-0.36%)
Mar 07, 2024 10.85 11.13 10.79 11.02 2,336,229 +0.05(+0.45%)
Mar 06, 2024 11.05 11.22 10.87 10.98 3,061,793 -0.15(-1.33%)
Mar 05, 2024 11.23 11.25 10.94 11.12 3,390,400 -0.03(-0.26%)
Mar 04, 2024 11.27 11.28 11.03 11.15 2,065,400 -0.06(-0.53%)
Mar 01, 2024 11.21 11.32 11.09 11.21 1,658,237 +0.04(+0.35%)
Feb 29, 2024 11.00 11.28 10.99 11.17 2,303,687 +0.05(+0.44%)
Feb 28, 2024 11.32 11.33 11.01 11.12 1,646,396 -0.13(-1.14%)
Feb 27, 2024 11.29 11.48 11.24 11.25 1,955,918 -0.09(-0.78%)
Feb 26, 2024 11.20 11.38 10.97 11.34 2,037,995 +0.16(+1.41%)
Feb 23, 2024 11.20 11.22 11.02 11.18 1,905,865 -0.10(-0.87%)
Feb 22, 2024 11.56 11.59 11.18 11.28 3,901,659 -0.45(-3.86%)
Feb 21, 2024 11.86 11.99 11.70 11.73 1,671,931 -0.09(-0.75%)
Feb 20, 2024 11.94 11.99 11.69 11.82 2,496,524 +0.13(+1.09%)
Feb 16, 2024 11.65 11.77 11.56 11.69 2,742,571 +0.11(+0.93%)
Feb 15, 2024 12.05 12.09 11.51 11.59 4,701,210 -0.59(-4.85%)
Feb 14, 2024 12.34 12.46 12.16 12.18 2,495,199 -0.35(-2.83%)
Feb 13, 2024 12.31 12.81 12.23 12.53 3,542,030 +0.48(+4.00%)
Feb 12, 2024 12.21 12.28 11.87 12.05 1,707,972 -0.16(-1.29%)
Feb 09, 2024 12.32 12.44 12.19 12.21 2,037,148 -0.11(-0.88%)
Feb 08, 2024 12.29 12.52 12.19 12.31 3,684,457 +0.19(+1.54%)
Feb 07, 2024 12.23 12.48 12.09 12.13 2,343,261 -0.25(-1.99%)
Feb 06, 2024 12.53 12.59 12.36 12.37 1,414,161 -0.10(-0.79%)
Feb 05, 2024 12.46 12.64 12.37 12.47 2,378,165 +0.22(+1.77%)
Feb 02, 2024 12.49 12.55 12.09 12.25 3,480,130 -0.16(-1.27%)
Feb 01, 2024 12.54 12.94 12.37 12.41 3,887,682 -0.04(-0.32%)
Jan 31, 2024 12.08 12.46 11.81 12.45 5,035,283 +0.44(+3.69%)
Jan 30, 2024 12.43 12.47 11.96 12.01 2,385,188 -0.44(-3.55%)
Jan 29, 2024 12.67 12.77 12.43 12.45 2,124,665 -0.11(-0.86%)
Jan 26, 2024 12.74 12.78 12.50 12.56 2,230,910 -0.11(-0.85%)
Jan 25, 2024 12.71 12.92 12.64 12.67 2,384,955 -0.17(-1.30%)
Jan 24, 2024 12.82 12.87 12.64 12.83 2,983,942 -0.20(-1.51%)
Jan 23, 2024 13.07 13.17 12.98 13.03 1,367,440 -0.05(-0.38%)
Jan 22, 2024 13.08 13.14 12.87 13.08 2,924,378 -0.18(-1.34%)
Jan 19, 2024 13.77 13.88 13.18 13.26 3,780,459 -0.66(-4.73%)
Jan 18, 2024 13.99 14.32 13.88 13.92 4,118,555 -0.06(-0.42%)
Jan 17, 2024 14.24 14.24 13.79 13.98 4,640,801 +0.09(+0.64%)
Jan 16, 2024 13.91 14.08 13.79 13.89 4,561,798 +0.27(+1.95%)
Jan 12, 2024 13.34 13.75 13.16 13.62 5,606,907 +0.12(+0.87%)
Jan 11, 2024 13.38 13.79 13.34 13.50 4,341,694 +0.19(+1.40%)
Jan 10, 2024 13.46 13.56 13.28 13.32 1,877,134 -0.07(-0.51%)
Jan 09, 2024 13.33 13.47 13.31 13.39 1,926,769 +0.29(+2.18%)
Jan 08, 2024 13.36 13.54 13.08 13.10 2,624,405 -0.26(-1.91%)
Jan 05, 2024 13.53 13.54 13.15 13.36 2,294,280 -0.18(-1.31%)
Jan 04, 2024 13.60 13.60 13.18 13.53 2,955,273 -0.09(-0.65%)
Jan 03, 2024 13.49 13.72 13.43 13.62 4,085,915 +0.31(+2.37%)
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.