Skip to main content

Financial Bear -3X Direxion (NY: FAZ )

9.960 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.11 29.14 26.85 27.51 3,077,011 +0.65(+2.41%)
Jun 29, 2022 26.19 27.15 26.04 26.86 1,618,246 +0.54(+2.06%)
Jun 28, 2022 24.84 26.36 24.11 26.32 2,482,757 +0.79(+3.09%)
Jun 27, 2022 24.86 25.94 24.83 25.53 1,658,684 +0.23(+0.90%)
Jun 24, 2022 28.10 28.23 25.26 25.30 2,448,277 -3.28(-11.48%)
Jun 23, 2022 28.28 29.91 28.11 28.58 2,002,117 +0.10(+0.33%)
Jun 22, 2022 29.39 29.44 27.70 28.49 1,723,430 +0.20(+0.71%)
Jun 21, 2022 28.14 28.75 27.82 28.29 1,529,326 -1.63(-5.44%)
Jun 17, 2022 30.29 30.97 29.10 29.91 2,852,165 -0.39(-1.29%)
Jun 16, 2022 29.85 30.99 29.74 30.30 3,226,736 +2.25(+8.03%)
Jun 15, 2022 28.12 29.49 26.80 28.05 2,897,167 -1.02(-3.50%)
Jun 14, 2022 28.22 29.70 27.43 29.07 3,068,358 +0.57(+2.00%)
Jun 13, 2022 28.03 28.91 27.17 28.50 3,755,603 +2.48(+9.54%)
Jun 10, 2022 24.96 26.04 24.74 26.02 3,296,380 +2.53(+10.77%)
Jun 09, 2022 22.01 23.49 21.93 23.49 2,018,085 +1.65(+7.58%)
Jun 08, 2022 21.25 22.09 21.09 21.83 2,201,559 +1.06(+5.08%)
Jun 07, 2022 21.71 21.76 20.72 20.78 1,960,297 -0.48(-2.28%)
Jun 06, 2022 20.89 21.27 20.31 21.26 1,703,366 -0.20(-0.93%)
Jun 03, 2022 21.07 21.56 20.97 21.46 1,744,874 +0.90(+4.39%)
Jun 02, 2022 21.54 21.98 20.56 20.56 2,431,220 -1.03(-4.76%)
Jun 01, 2022 20.68 22.18 20.58 21.59 3,452,108 +1.01(+4.90%)
May 31, 2022 20.99 21.27 20.16 20.58 3,032,845 +0.23(+1.12%)
May 27, 2022 21.21 21.30 20.35 20.35 2,215,047 -1.13(-5.27%)
May 26, 2022 22.68 22.68 21.23 21.48 3,370,826 -1.68(-7.27%)
May 25, 2022 24.08 24.20 22.75 23.16 2,986,174 -0.61(-2.56%)
May 24, 2022 24.14 25.29 23.60 23.77 3,980,063 +0.12(+0.52%)
May 23, 2022 24.64 25.00 23.08 23.65 5,534,000 -2.25(-8.70%)
May 20, 2022 25.21 27.55 24.83 25.90 4,445,704 +0.07(+0.26%)
May 19, 2022 26.34 26.52 25.27 25.84 4,593,832 +0.49(+1.95%)
May 18, 2022 24.19 25.65 24.04 25.34 5,475,621 +1.87(+7.98%)
May 17, 2022 24.13 24.50 23.28 23.47 3,467,158 -2.06(-8.08%)
May 16, 2022 25.17 26.11 24.89 25.53 3,011,232 +0.57(+2.29%)
May 13, 2022 25.27 25.66 24.29 24.96 3,481,396 -1.32(-5.03%)
May 12, 2022 26.43 27.77 25.61 26.28 5,976,941 +0.29(+1.10%)
May 11, 2022 25.05 26.03 23.59 26.00 4,832,847 +0.83(+3.29%)
May 10, 2022 23.84 26.15 23.45 25.17 4,442,727 +0.58(+2.36%)
May 09, 2022 23.91 24.88 23.37 24.59 4,530,893 +1.73(+7.57%)
May 06, 2022 22.67 23.79 22.55 22.86 4,491,766 +0.50(+2.25%)
May 05, 2022 21.18 23.08 21.12 22.36 5,345,569 +1.87(+9.15%)
May 04, 2022 22.45 22.79 20.43 20.48 4,915,405 -2.03(-9.00%)
May 03, 2022 23.16 23.31 21.93 22.51 3,269,086 -1.03(-4.36%)
May 02, 2022 23.69 24.98 23.05 23.53 3,701,273 -0.26(-1.08%)
Apr 29, 2022 21.88 23.90 21.57 23.79 2,581,860 +2.25(+10.46%)
Apr 28, 2022 21.67 22.77 21.28 21.54 2,731,265 -0.87(-3.90%)
Apr 27, 2022 22.44 22.61 21.66 22.41 2,788,975 -0.07(-0.30%)
Apr 26, 2022 21.51 22.48 20.86 22.48 6,351,801 +1.69(+8.14%)
Apr 25, 2022 21.37 22.34 20.64 20.79 6,444,626 -0.09(-0.41%)
Apr 22, 2022 19.27 20.93 19.26 20.87 4,728,091 +1.71(+8.93%)
Apr 21, 2022 17.73 19.28 17.53 19.16 4,612,315 +0.98(+5.39%)
Apr 20, 2022 18.30 18.37 17.84 18.18 2,395,661 -0.48(-2.60%)
Apr 19, 2022 19.36 19.37 18.56 18.67 1,476,706 -0.88(-4.52%)
Apr 18, 2022 20.06 20.11 19.26 19.55 2,080,901 -0.19(-0.96%)
Apr 14, 2022 19.12 19.75 18.78 19.74 2,574,606 +0.64(+3.34%)
Apr 13, 2022 19.76 19.76 19.04 19.10 2,951,729 -0.12(-0.64%)
Apr 12, 2022 18.55 19.45 18.08 19.23 3,910,273 +0.59(+3.16%)
Apr 11, 2022 18.51 18.69 17.96 18.64 2,891,600 +0.27(+1.45%)
Apr 08, 2022 18.66 18.82 18.09 18.37 2,405,670 -0.42(-2.23%)
Apr 07, 2022 18.76 19.61 18.58 18.79 4,490,902 +0.05(+0.25%)
Apr 06, 2022 18.64 18.93 18.45 18.74 3,911,635 +0.45(+2.44%)
Apr 05, 2022 18.03 18.39 17.56 18.30 3,024,866 +0.49(+2.78%)
Apr 04, 2022 17.70 18.15 17.43 17.80 2,442,452 +0.15(+0.86%)
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.