Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Bear -3X ETF Direxion (NY: FAZ )

5.560 -0.190 (-3.30%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 5.760 5.760 5.540 5.560 13,585,819 -0.19(-3.30%)
Nov 21, 2024 5.890 5.926 5.670 5.750 13,377,980 -0.21(-3.52%)
Nov 20, 2024 5.860 6.060 5.840 5.960 11,680,429 +0.05(+0.85%)
Nov 19, 2024 5.960 6.008 5.850 5.910 9,254,992 +0.12(+2.07%)
Nov 18, 2024 5.840 5.910 5.765 5.790 12,557,259 -0.06(-1.03%)
Nov 15, 2024 5.940 5.940 5.800 5.850 14,150,446 -0.08(-1.35%)
Nov 14, 2024 5.820 5.980 5.790 5.930 11,359,920 +0.06(+1.02%)
Nov 13, 2024 5.850 5.900 5.740 5.870 12,811,769 -0.01(-0.17%)
Nov 12, 2024 5.840 5.940 5.810 5.880 15,380,031 +0.05(+0.86%)
Nov 11, 2024 5.900 5.910 5.730 5.830 13,181,554 -0.24(-3.95%)
Nov 08, 2024 6.130 6.209 5.975 6.070 12,887,436 -0.16(-2.57%)
Nov 07, 2024 6.000 6.265 5.995 6.230 11,647,150 +0.27(+4.53%)
Nov 06, 2024 6.190 6.355 5.900 5.960 18,652,306 -1.31(-18.02%)
Nov 05, 2024 7.490 7.510 7.265 7.270 12,415,240 -0.22(-2.94%)
Nov 04, 2024 7.330 7.600 7.305 7.490 10,609,960 +0.15(+2.04%)
Nov 01, 2024 7.310 7.355 7.140 7.340 9,756,119 -0.02(-0.27%)
Oct 31, 2024 7.120 7.360 7.040 7.360 11,303,071 +0.28(+3.95%)
Oct 30, 2024 7.150 7.160 6.935 7.080 8,512,851 -0.08(-1.12%)
Oct 29, 2024 7.080 7.180 7.030 7.160 8,584,505 +0.13(+1.85%)
Oct 28, 2024 7.190 7.190 7.010 7.030 6,081,777 -0.27(-3.70%)
Oct 25, 2024 6.980 7.350 6.940 7.300 11,272,179 +0.23(+3.25%)
Oct 24, 2024 7.070 7.185 7.034 7.070 9,164,723 -0.01(-0.14%)
Oct 23, 2024 7.090 7.170 7.020 7.080 10,511,692 +0.04(+0.57%)
Oct 22, 2024 7.120 7.209 7.010 7.040 8,553,912 +0.04(+0.57%)
Oct 21, 2024 6.870 7.040 6.830 7.000 7,696,322 +0.17(+2.49%)
Oct 18, 2024 6.840 6.940 6.790 6.830 11,651,876 +0.00(+0.00%)
Oct 17, 2024 6.800 6.845 6.740 6.830 9,571,830 -0.05(-0.73%)
Oct 16, 2024 7.080 7.110 6.875 6.880 16,158,077 -0.26(-3.64%)
Oct 15, 2024 7.040 7.170 6.920 7.140 11,361,491 -0.05(-0.70%)
Oct 14, 2024 7.290 7.345 7.160 7.190 5,712,369 -0.13(-1.78%)
Oct 11, 2024 7.650 7.650 7.270 7.320 10,099,101 -0.45(-5.79%)
Oct 10, 2024 7.670 7.850 7.650 7.770 5,115,083 +0.09(+1.17%)
Oct 09, 2024 7.920 7.950 7.632 7.680 6,762,473 -0.21(-2.66%)
Oct 08, 2024 7.950 7.985 7.840 7.890 6,674,263 -0.13(-1.62%)
Oct 07, 2024 7.750 8.125 7.750 8.020 7,692,798 +0.29(+3.75%)
Oct 04, 2024 7.920 8.010 7.720 7.730 8,974,720 -0.40(-4.92%)
Oct 03, 2024 8.100 8.260 8.065 8.130 7,095,656 +0.11(+1.37%)
Oct 02, 2024 8.060 8.170 7.960 8.020 6,115,740 -0.01(-0.12%)
Oct 01, 2024 7.950 8.190 7.915 8.030 9,616,762 +0.12(+1.52%)
Sep 30, 2024 8.040 8.160 7.890 7.910 6,336,318 -0.07(-0.88%)
Sep 27, 2024 8.020 8.040 7.835 7.980 5,546,273 -0.06(-0.75%)
Sep 26, 2024 8.120 8.185 7.992 8.040 6,556,125 -0.13(-1.59%)
Sep 25, 2024 8.020 8.240 7.990 8.170 5,189,547 +0.14(+1.74%)
Sep 24, 2024 7.920 8.105 7.910 8.030 4,574,860 +0.21(+2.71%)
Sep 23, 2024 7.798 7.857 7.700 7.818 4,911,933 -0.02(-0.25%)
Sep 20, 2024 7.838 7.948 7.808 7.838 6,722,874 +0.08(+1.02%)
Sep 19, 2024 7.779 7.946 7.690 7.759 7,436,939 -0.26(-3.20%)
Sep 18, 2024 7.946 8.065 7.749 8.015 13,283,491 +0.07(+0.87%)
Sep 17, 2024 8.025 8.042 7.857 7.946 7,129,396 -0.12(-1.47%)
Sep 16, 2024 8.262 8.272 8.060 8.065 5,181,092 -0.31(-3.66%)
Sep 13, 2024 8.371 8.440 8.282 8.371 6,242,700 -0.06(-0.70%)
Sep 12, 2024 8.450 8.662 8.361 8.430 6,854,692 -0.06(-0.70%)
Sep 11, 2024 8.499 9.007 8.460 8.489 9,918,842 +0.11(+1.30%)
Sep 10, 2024 8.035 8.657 8.025 8.381 6,829,500 +0.26(+3.16%)
Sep 09, 2024 8.242 8.292 7.976 8.124 8,135,650 -0.37(-4.30%)
Sep 06, 2024 8.144 8.546 8.006 8.489 10,206,746 +0.37(+4.50%)
Sep 05, 2024 7.808 8.231 7.754 8.124 7,234,110 +0.27(+3.39%)
Sep 04, 2024 7.877 7.986 7.690 7.857 7,894,991 -0.03(-0.38%)
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.