Skip to main content

Financial Bear -3X Direxion (NY: FAZ )

9.810 -0.150 (-1.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 19.42 19.50 19.05 19.46 2,551,161 +0.40(+2.10%)
Oct 28, 2022 20.43 20.55 19.01 19.06 3,431,107 -1.52(-7.39%)
Oct 27, 2022 20.55 20.69 19.88 20.58 4,019,552 -0.49(-2.35%)
Oct 26, 2022 21.04 21.25 20.39 21.07 4,162,393 -0.15(-0.72%)
Oct 25, 2022 22.39 22.51 21.13 21.22 3,185,686 -0.80(-3.63%)
Oct 24, 2022 22.50 22.76 21.72 22.02 4,485,810 -0.94(-4.10%)
Oct 21, 2022 25.19 25.52 22.88 22.96 4,791,550 -2.23(-8.87%)
Oct 20, 2022 24.06 25.36 23.39 25.20 4,749,952 +1.24(+5.16%)
Oct 19, 2022 23.49 24.37 22.92 23.96 4,400,454 +1.13(+4.96%)
Oct 18, 2022 22.19 23.69 22.05 22.83 6,517,727 -1.24(-5.14%)
Oct 17, 2022 24.30 24.54 23.51 24.07 3,859,825 -1.87(-7.22%)
Oct 14, 2022 24.07 26.14 23.22 25.94 6,866,652 +1.22(+4.92%)
Oct 13, 2022 29.92 30.18 24.51 24.72 9,276,331 -3.52(-12.46%)
Oct 12, 2022 27.97 28.51 27.12 28.24 5,016,371 +0.18(+0.64%)
Oct 11, 2022 27.34 28.35 26.67 28.06 7,524,696 +1.10(+4.09%)
Oct 10, 2022 26.18 27.42 25.84 26.96 4,786,568 +0.41(+1.54%)
Oct 07, 2022 25.46 26.99 25.25 26.55 4,093,049 +1.78(+7.18%)
Oct 06, 2022 24.14 24.94 23.71 24.77 4,892,078 +0.99(+4.16%)
Oct 05, 2022 24.31 24.56 23.42 23.78 3,841,603 +0.65(+2.79%)
Oct 04, 2022 25.10 25.10 23.14 23.14 4,488,459 -3.01(-11.53%)
Oct 03, 2022 27.62 28.66 25.72 26.15 4,319,609 -2.34(-8.21%)
Sep 30, 2022 27.83 28.70 26.64 28.49 4,128,757 +0.78(+2.81%)
Sep 29, 2022 27.60 28.67 27.27 27.71 4,608,841 +1.04(+3.89%)
Sep 28, 2022 28.12 28.33 26.19 26.67 4,551,316 -1.66(-5.87%)
Sep 27, 2022 27.18 29.20 26.89 28.34 5,105,579 +0.27(+0.95%)
Sep 26, 2022 27.30 28.56 26.57 28.07 5,762,950 +1.38(+5.17%)
Sep 23, 2022 26.43 27.79 26.09 26.69 6,316,484 +1.16(+4.54%)
Sep 22, 2022 24.14 25.61 23.98 25.53 5,921,820 +1.30(+5.38%)
Sep 21, 2022 22.41 24.27 22.15 24.23 3,738,109 +1.42(+6.21%)
Sep 20, 2022 22.35 23.40 22.24 22.81 3,060,971 +0.96(+4.40%)
Sep 19, 2022 23.31 23.34 21.82 21.85 3,928,845 -0.82(-3.61%)
Sep 16, 2022 22.80 23.30 22.50 22.67 4,225,995 +0.68(+3.07%)
Sep 15, 2022 22.20 22.29 21.15 21.99 3,737,109 -0.21(-0.94%)
Sep 14, 2022 21.83 22.79 21.57 22.20 3,538,980 +0.19(+0.86%)
Sep 13, 2022 20.96 22.20 20.76 22.01 5,077,994 +2.24(+11.35%)
Sep 12, 2022 19.99 20.16 19.47 19.77 3,148,186 -0.51(-2.53%)
Sep 09, 2022 20.46 20.61 20.13 20.28 2,804,290 -0.51(-2.47%)
Sep 08, 2022 22.36 22.59 20.80 20.80 4,414,256 -1.15(-5.24%)
Sep 07, 2022 23.65 23.72 21.88 21.95 4,454,724 -1.42(-6.06%)
Sep 06, 2022 22.82 24.08 22.71 23.36 4,140,841 +0.13(+0.57%)
Sep 02, 2022 21.93 23.52 21.33 23.23 3,226,629 +0.58(+2.56%)
Sep 01, 2022 23.14 23.98 22.58 22.65 3,720,290 -0.28(-1.20%)
Aug 31, 2022 21.99 22.93 21.79 22.93 2,715,641 +0.58(+2.60%)
Aug 30, 2022 21.73 22.75 21.59 22.35 3,259,560 +0.33(+1.51%)
Aug 29, 2022 22.07 22.38 21.54 22.01 2,908,648 +0.49(+2.25%)
Aug 26, 2022 19.56 21.57 19.47 21.53 5,325,047 +1.84(+9.32%)
Aug 25, 2022 20.46 20.73 19.69 19.69 2,168,160 -0.95(-4.61%)
Aug 24, 2022 21.08 21.25 20.50 20.64 1,965,742 -0.33(-1.59%)
Aug 23, 2022 20.82 21.02 20.40 20.98 2,321,614 +0.21(+1.01%)
Aug 22, 2022 20.30 20.92 20.30 20.77 2,926,570 +1.26(+6.43%)
Aug 19, 2022 18.67 19.65 18.67 19.51 2,293,229 +1.13(+6.16%)
Aug 18, 2022 18.45 18.73 18.30 18.38 1,550,319 -0.03(-0.15%)
Aug 17, 2022 18.72 18.80 18.19 18.41 2,551,962 +0.24(+1.31%)
Aug 16, 2022 18.73 18.73 17.91 18.17 2,337,100 -0.33(-1.80%)
Aug 15, 2022 19.07 19.19 18.40 18.50 1,842,353 -0.01(-0.05%)
Aug 12, 2022 19.12 19.44 18.51 18.51 2,597,961 -0.93(-4.79%)
Aug 11, 2022 19.52 19.65 19.06 19.45 2,534,719 -0.65(-3.22%)
Aug 10, 2022 20.63 20.65 19.91 20.09 2,583,579 -1.53(-7.08%)
Aug 09, 2022 21.78 21.95 21.44 21.62 1,858,188 -0.36(-1.64%)
Aug 08, 2022 21.48 21.99 21.20 21.98 1,781,380 +0.10(+0.48%)
Aug 05, 2022 22.66 22.77 21.58 21.88 2,161,798 -0.49(-2.21%)
Aug 04, 2022 22.17 22.46 22.03 22.37 2,052,589 +0.21(+0.94%)
Aug 03, 2022 22.62 23.03 21.96 22.17 1,848,961 -1.00(-4.31%)
Aug 02, 2022 22.84 23.24 22.33 23.16 2,477,385 +0.73(+3.26%)
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.