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

Financial Bear -3X Direxion (NY: FAZ )

10.87 +0.26 (+2.45%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 25, 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 (%)
Oct 31, 2018 426.66 426.66 404.58 420.68 108,836 -16.47(-3.77%)
Oct 30, 2018 450.62 454.73 435.65 437.14 122,949 -16.84(-3.71%)
Oct 29, 2018 443.88 469.70 429.28 453.99 219,036 -4.49(-0.98%)
Oct 26, 2018 452.86 471.20 445.00 458.48 200,332 +21.71(+4.97%)
Oct 25, 2018 453.24 457.73 427.41 436.77 91,691 -25.82(-5.58%)
Oct 24, 2018 433.40 464.46 433.40 462.59 87,969 +28.82(+6.64%)
Oct 23, 2018 449.50 457.35 427.79 433.77 112,244 +6.74(+1.58%)
Oct 22, 2018 406.08 427.04 403.83 427.04 59,007 +18.71(+4.58%)
Oct 19, 2018 411.32 414.69 398.97 408.32 69,739 -4.87(-1.18%)
Oct 18, 2018 400.84 416.91 394.85 413.19 62,174 +16.47(+4.15%)
Oct 17, 2018 405.70 413.19 390.74 396.72 55,177 -7.49(-1.85%)
Oct 16, 2018 419.18 427.04 402.71 404.21 77,359 -23.95(-5.59%)
Oct 15, 2018 422.17 428.16 415.81 428.16 55,938 +6.36(+1.51%)
Oct 12, 2018 406.08 440.14 401.96 421.80 141,516 -6.74(-1.57%)
Oct 11, 2018 401.21 433.77 398.22 428.54 169,305 +32.56(+8.22%)
Oct 10, 2018 366.03 397.85 364.16 395.97 96,374 +31.81(+8.74%)
Oct 09, 2018 364.54 369.03 360.42 364.16 31,977 +2.62(+0.72%)
Oct 08, 2018 367.16 371.27 360.23 361.54 40,796 -2.62(-0.72%)
Oct 05, 2018 358.17 367.53 355.18 364.16 52,141 +4.49(+1.25%)
Oct 04, 2018 360.42 366.78 352.56 359.67 50,211 +0.38(+0.10%)
Oct 03, 2018 359.30 362.29 354.43 359.30 34,323 -5.61(-1.54%)
Oct 02, 2018 366.41 369.96 363.04 364.91 34,586 +1.12(+0.31%)
Oct 01, 2018 358.17 365.66 355.55 363.79 35,110 +0.37(+0.10%)
Sep 28, 2018 362.67 364.91 359.30 363.41 26,355 +4.49(+1.25%)
Sep 27, 2018 355.18 359.30 352.19 358.92 26,223 +1.87(+0.52%)
Sep 26, 2018 345.07 358.55 344.33 357.05 26,459 +11.23(+3.25%)
Sep 25, 2018 340.96 346.57 340.73 345.82 15,880 +1.53(+0.45%)
Sep 24, 2018 335.33 345.60 334.95 344.29 43,291 +10.83(+3.25%)
Sep 21, 2018 329.73 334.39 328.61 333.46 17,476 +1.87(+0.56%)
Sep 20, 2018 335.70 336.45 329.54 331.59 48,258 -8.59(-2.52%)
Sep 19, 2018 348.40 348.77 337.94 340.18 32,572 -8.22(-2.36%)
Sep 18, 2018 351.01 352.50 346.90 348.40 14,955 -3.36(-0.96%)
Sep 17, 2018 347.28 353.25 345.41 351.76 19,830 +4.11(+1.18%)
Sep 14, 2018 349.89 350.64 346.90 347.65 16,126 -2.99(-0.85%)
Sep 13, 2018 349.52 352.32 345.04 350.64 18,638 -1.49(-0.42%)
Sep 12, 2018 347.28 353.25 346.08 352.13 27,323 +5.60(+1.62%)
Sep 11, 2018 350.64 353.62 344.66 346.53 24,352 -1.87(-0.54%)
Sep 10, 2018 346.53 349.89 344.66 348.40 26,298 -1.12(-0.32%)
Sep 07, 2018 346.53 352.50 346.16 349.52 28,515 +2.99(+0.86%)
Sep 06, 2018 343.54 348.96 341.68 346.53 35,339 +2.61(+0.76%)
Sep 05, 2018 342.05 345.41 340.18 343.92 28,688 +2.61(+0.77%)
Sep 04, 2018 345.78 348.02 340.74 341.30 29,646 -2.99(-0.87%)
Aug 31, 2018 344.29 344.29 344.29 0 +0.00(+0.00%)
Aug 30, 2018 341.68 345.97 339.31 344.29 35,574 +5.60(+1.65%)
Aug 29, 2018 340.56 341.94 336.07 338.69 33,990 -1.49(-0.44%)
Aug 28, 2018 339.81 342.76 338.50 340.18 28,182 -1.49(-0.44%)
Aug 27, 2018 346.53 347.28 338.69 341.68 53,228 -8.96(-2.56%)
Aug 24, 2018 353.62 354.00 349.52 350.64 24,950 -4.85(-1.37%)
Aug 23, 2018 352.50 356.57 351.76 355.49 30,399 +2.99(+0.85%)
Aug 22, 2018 353.62 355.49 350.26 352.50 32,139 +1.87(+0.53%)
Aug 21, 2018 351.38 352.50 346.16 350.64 38,611 -1.12(-0.32%)
Aug 20, 2018 354.75 355.87 350.64 351.76 22,621 -3.36(-0.95%)
Aug 17, 2018 361.09 361.09 353.25 355.12 26,686 -3.73(-1.04%)
Aug 16, 2018 365.95 365.95 355.65 358.85 39,639 -11.20(-3.03%)
Aug 15, 2018 370.43 375.28 367.07 370.06 55,122 +4.85(+1.33%)
Aug 14, 2018 369.68 372.30 362.96 365.20 27,709 -8.21(-2.20%)
Aug 13, 2018 366.32 374.16 363.33 373.42 50,310 +7.09(+1.94%)
Aug 10, 2018 364.45 368.94 362.96 366.32 51,912 +9.71(+2.72%)
Aug 09, 2018 354.37 357.36 352.50 356.61 24,874 +2.61(+0.74%)
Aug 08, 2018 355.49 356.99 352.13 354.00 19,485 -1.12(-0.32%)
Aug 07, 2018 356.99 357.18 351.20 355.12 34,393 -3.36(-0.94%)
Aug 06, 2018 363.33 363.33 356.28 358.48 25,514 -3.73(-1.03%)
Aug 03, 2018 368.56 368.56 362.21 362.21 27,409 -5.23(-1.42%)
Aug 02, 2018 372.30 377.15 366.69 367.44 28,253 -1.49(-0.40%)
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.