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

Financial Bear -3X Direxion (NY: FAZ )

11.08 -0.10 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 29, 2017 435.92 435.92 435.92 0 +4.85(+1.12%)
Dec 28, 2017 433.68 436.10 430.32 431.07 14,389 -5.59(-1.28%)
Dec 27, 2017 438.90 439.49 435.50 436.66 19,306 -1.49(-0.34%)
Dec 26, 2017 436.66 441.51 434.37 438.15 15,040 +1.49(+0.34%)
Dec 22, 2017 433.68 442.25 433.68 436.66 25,275 +0.37(+0.09%)
Dec 21, 2017 438.15 439.64 432.52 436.29 20,695 -6.71(-1.52%)
Dec 20, 2017 429.58 443.19 429.52 443.00 30,363 +4.85(+1.11%)
Dec 19, 2017 425.85 438.52 425.47 438.15 35,746 +9.32(+2.17%)
Dec 18, 2017 428.83 431.44 423.61 428.83 33,059 -9.69(-2.21%)
Dec 15, 2017 444.86 445.98 432.75 438.52 26,359 -11.19(-2.49%)
Dec 14, 2017 439.64 451.20 438.52 449.71 30,017 +5.97(+1.34%)
Dec 13, 2017 431.44 444.49 430.69 443.75 34,548 +11.56(+2.67%)
Dec 12, 2017 440.39 442.25 428.25 432.19 26,137 -11.19(-2.52%)
Dec 11, 2017 442.25 445.98 440.02 443.37 17,561 +1.12(+0.25%)
Dec 08, 2017 441.88 449.34 441.13 442.25 24,506 -6.34(-1.41%)
Dec 07, 2017 456.42 458.66 445.24 448.59 42,818 -5.59(-1.23%)
Dec 06, 2017 457.54 450.08 454.19 34,005 +1.49(+0.33%)
Dec 05, 2017 444.86 454.93 441.13 452.69 60,601 +6.34(+1.42%)
Dec 04, 2017 432.93 446.73 431.81 446.36 50,055 -8.20(-1.80%)
Dec 01, 2017 455.68 472.09 449.71 454.56 110,121 -1.86(-0.41%)
Nov 30, 2017 456.80 462.39 442.63 456.42 63,965 -8.20(-1.77%)
Nov 29, 2017 468.36 471.53 458.29 464.63 53,638 -11.93(-2.50%)
Nov 28, 2017 499.68 502.29 474.70 476.56 62,917 -25.73(-5.12%)
Nov 27, 2017 499.31 502.29 495.20 502.29 19,215 +1.12(+0.22%)
Nov 24, 2017 498.93 501.17 497.48 501.17 9,528 -0.37(-0.07%)
Nov 22, 2017 495.58 501.73 493.74 501.54 12,854 +5.59(+1.13%)
Nov 21, 2017 497.44 499.31 495.20 495.95 16,457 -7.08(-1.41%)
Nov 20, 2017 505.65 508.26 500.80 503.04 13,679 -5.22(-1.03%)
Nov 17, 2017 507.88 511.61 505.27 508.26 21,019 +4.47(+0.89%)
Nov 16, 2017 502.66 504.90 499.31 503.78 27,741 -5.22(-1.03%)
Nov 15, 2017 516.09 520.93 503.04 509.00 33,463 +1.86(+0.37%)
Nov 14, 2017 513.10 515.71 506.58 507.14 26,504 +0.37(+0.07%)
Nov 13, 2017 516.83 516.83 505.46 506.76 19,219 -3.36(-0.66%)
Nov 10, 2017 507.14 511.61 506.38 510.12 26,104 +2.24(+0.44%)
Nov 09, 2017 510.87 520.19 504.90 507.88 54,718 +4.48(+0.89%)
Nov 08, 2017 503.04 507.88 499.68 503.41 28,561 +3.36(+0.67%)
Nov 07, 2017 485.88 503.04 483.64 500.05 32,771 +11.93(+2.44%)
Nov 06, 2017 493.71 494.09 486.07 488.12 16,513 -3.73(-0.76%)
Nov 03, 2017 490.36 496.70 490.36 491.85 26,106 +2.61(+0.53%)
Nov 02, 2017 499.31 503.15 487.00 489.24 34,734 -9.70(-1.94%)
Nov 01, 2017 496.32 501.54 491.48 498.93 22,413 -2.61(-0.52%)
Oct 31, 2017 497.81 502.66 497.81 501.54 16,415 +1.86(+0.37%)
Oct 30, 2017 503.04 495.76 499.68 26,456 +3.73(+0.75%)
Oct 27, 2017 498.93 505.68 494.83 495.95 33,287 -1.49(-0.30%)
Oct 26, 2017 498.93 500.05 493.27 497.44 27,252 -5.22(-1.04%)
Oct 25, 2017 495.20 510.87 494.50 502.66 41,456 +4.48(+0.90%)
Oct 24, 2017 499.31 502.66 495.30 498.19 16,930 -5.97(-1.18%)
Oct 23, 2017 498.56 505.61 497.81 504.15 17,544 +2.98(+0.60%)
Oct 20, 2017 503.04 505.27 498.19 501.17 18,859 -13.43(-2.61%)
Oct 19, 2017 522.05 523.92 513.85 514.60 24,556 +0.00(+0.00%)
Oct 18, 2017 515.34 520.19 512.73 514.60 27,975 -7.09(-1.36%)
Oct 17, 2017 511.61 523.54 511.61 521.68 23,189 +6.71(+1.30%)
Oct 16, 2017 517.21 519.44 513.85 514.97 21,063 -4.47(-0.86%)
Oct 13, 2017 522.05 528.02 514.78 519.44 30,367 -0.75(-0.14%)
Oct 12, 2017 513.10 521.31 510.87 520.19 30,196 +5.97(+1.16%)
Oct 11, 2017 515.71 518.86 513.10 514.22 13,229 -1.12(-0.22%)
Oct 10, 2017 518.70 519.82 513.10 515.34 12,398 -4.85(-0.93%)
Oct 09, 2017 514.97 522.80 512.03 520.19 22,464 +1.86(+0.36%)
Oct 06, 2017 514.60 523.92 514.60 518.33 27,368 +0.75(+0.14%)
Oct 05, 2017 528.77 532.12 514.22 517.58 35,680 -14.17(-2.66%)
Oct 04, 2017 531.75 534.25 527.65 531.75 18,136 +1.87(+0.35%)
Oct 03, 2017 531.75 535.85 528.77 529.88 22,020 -4.10(-0.77%)
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.