Skip to main content

Financial Bear -3X Direxion (NY: FAZ )

9.890 -0.070 (-0.70%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 22.50 22.86 22.08 22.43 2,209,821 +0.60(+2.74%)
Jul 29, 2022 22.67 22.71 21.64 21.83 2,668,004 -1.00(-4.37%)
Jul 28, 2022 23.44 24.41 22.78 22.83 2,722,390 -0.59(-2.52%)
Jul 27, 2022 24.24 24.53 23.07 23.42 1,980,925 -1.24(-5.01%)
Jul 26, 2022 24.10 24.79 23.63 24.66 2,550,355 +0.99(+4.18%)
Jul 25, 2022 23.69 24.15 23.34 23.67 1,913,075 -0.39(-1.62%)
Jul 22, 2022 23.60 24.59 23.17 24.06 2,490,367 +0.41(+1.73%)
Jul 21, 2022 24.27 24.82 23.60 23.65 2,928,432 -0.42(-1.74%)
Jul 20, 2022 24.47 24.76 23.88 24.07 2,832,756 -0.35(-1.44%)
Jul 19, 2022 25.96 25.98 24.15 24.42 4,622,335 -2.47(-9.19%)
Jul 18, 2022 25.64 27.19 25.01 26.89 3,433,767 +0.29(+1.07%)
Jul 15, 2022 28.08 28.54 26.16 26.61 4,817,735 -2.95(-9.97%)
Jul 14, 2022 29.62 30.41 29.27 29.55 4,049,176 +1.66(+5.97%)
Jul 13, 2022 27.91 28.85 27.39 27.89 3,667,021 +0.79(+2.91%)
Jul 12, 2022 27.14 27.29 25.65 27.10 2,675,232 +0.48(+1.79%)
Jul 11, 2022 26.62 26.84 26.08 26.62 2,264,009 +0.67(+2.56%)
Jul 08, 2022 25.54 26.24 25.30 25.96 2,278,617 +0.28(+1.07%)
Jul 07, 2022 26.20 26.20 25.44 25.68 2,286,904 -1.18(-4.39%)
Jul 06, 2022 26.79 27.58 26.23 26.86 2,012,130 +0.31(+1.18%)
Jul 05, 2022 27.62 28.62 26.55 26.55 2,240,199 +0.16(+0.61%)
Jul 01, 2022 27.90 28.40 26.22 26.39 2,189,221 -1.12(-4.08%)
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%)
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.