Indicators

Financial Bear -3X Direxion (NY: FAZ )

10.13 -0.12 (-1.17%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.92		17.92	17.92	2,539,490	-0.64(-3.43%)
Jan 28, 2022	19.47	20.26	18.55	18.56	4,554,545	-0.82(-4.22%)
Jan 27, 2022	18.38	19.72	17.71	19.38	5,704,206	+0.38(+2.00%)
Jan 26, 2022	18.44	19.60	17.97	19.00	5,694,759	-0.05(-0.25%)
Jan 25, 2022	19.93	20.81	18.72	19.05	5,503,105	-0.09(-0.45%)
Jan 24, 2022	20.43	21.46	19.02	19.13	8,089,674	-0.17(-0.89%)
Jan 21, 2022	18.49	19.51	18.23	19.30	9,876,053	+1.13(+6.23%)
Jan 20, 2022	17.59	18.28	16.95	18.17	4,126,534	+0.36(+2.03%)
Jan 19, 2022	16.53	17.85	16.51	17.81	3,870,756	+0.84(+4.93%)
Jan 18, 2022	16.34	17.20	16.31	16.97	4,997,399	+1.04(+6.50%)
Jan 14, 2022				15.94	0	+0.39(+2.51%)
Jan 13, 2022	15.21	15.66	15.00	15.55	4,023,996	+0.26(+1.68%)
Jan 12, 2022	15.21	15.55	15.05	15.29	2,209,578	-0.07(-0.43%)
Jan 11, 2022	15.69	16.04	15.32	15.36	3,749,257	-0.43(-2.71%)
Jan 10, 2022	15.40	16.32	15.37	15.78	4,774,632	+0.13(+0.85%)
Jan 07, 2022	16.12	16.20	15.54	15.65	3,854,450	-0.48(-2.95%)
Jan 06, 2022	16.40	16.84	16.12	16.13	4,409,340	-0.78(-4.61%)
Jan 05, 2022	16.10	16.95	15.95	16.91	5,237,960	+0.60(+3.67%)
Jan 04, 2022	17.11	17.11	16.12	16.31	5,253,414	-1.27(-7.25%)

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.