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

Financial Bear -3X Direxion (NY: FAZ )

10.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
Oct 31, 2016 1171 1174 1161 1169 35,480 -11.56(-0.98%)
Oct 28, 2016 1170 1198 1156 1180 57,389 +5.96(+0.51%)
Oct 27, 2016 1152 1179 1151 1174 37,781 +13.80(+1.19%)
Oct 26, 2016 1173 1180 1156 1160 29,170 -4.48(-0.38%)
Oct 25, 2016 1161 1172 1154 1165 29,801 +9.70(+0.84%)
Oct 24, 2016 1149 1159 1138 1155 26,351 -14.17(-1.21%)
Oct 21, 2016 1192 1193 1166 1169 32,145 -1.49(-0.13%)
Oct 20, 2016 1170 1182 1150 1171 30,768 +6.34(+0.54%)
Oct 19, 2016 1181 1187 1159 1165 34,447 -26.11(-2.19%)
Oct 18, 2016 1185 1200 1180 1191 19,897 -22.37(-1.84%)
Oct 17, 2016 1201 1220 1193 1213 32,772 +8.95(+0.74%)
Oct 14, 2016 1184 1210 1173 1204 67,423 -11.93(-0.98%)
Oct 13, 2016 1224 1246 1211 1216 40,045 +23.86(+2.00%)
Oct 12, 2016 1206 1207 1182 1192 24,872 -13.42(-1.11%)
Oct 11, 2016 1181 1222 1175 1206 45,515 +34.68(+2.96%)
Oct 10, 2016 1171 1173 1160 1171 27,435 -15.29(-1.29%)
Oct 07, 2016 1184 1206 1172 1186 50,166 +3.36(+0.28%)
Oct 06, 2016 1189 1205 1181 1183 28,984 -4.11(-0.35%)
Oct 05, 2016 1197 1197 1179 1187 42,581 -21.25(-1.76%)
Oct 04, 2016 1202 1219 1190 1208 54,731 +1.12(+0.09%)
Oct 03, 2016 1194 1215 1189 1207 45,341 +20.51(+1.73%)
Sep 30, 2016 1198 1208 1169 1187 87,203 -29.83(-2.45%)
Sep 29, 2016 1174 1229 1163 1216 105,497 +47.35(+4.05%)
Sep 28, 2016 1181 1204 1167 1169 41,101 -19.76(-1.66%)
Sep 27, 2016 1219 1220 1183 1189 39,072 -15.29(-1.27%)
Sep 26, 2016 1188 1210 1181 1204 37,258 +35.43(+3.03%)
Sep 23, 2016 1162 1169 1154 1169 33,355 +15.66(+1.36%)
Sep 22, 2016 1160 1162 1145 1153 72,990 -23.12(-1.97%)
Sep 21, 2016 1204 1211 1171 1176 68,403 -28.72(-2.38%)
Sep 20, 2016 1186 1208 1180 1205 32,731 -1.86(-0.15%)
Sep 19, 2016 1211 1220 1189 1207 41,229 -20.51(-1.67%)
Sep 16, 2016 1208 1240 1206 1227 48,398 +28.34(+2.36%)
Sep 15, 2016 1228 1237 1192 1199 49,477 -24.61(-2.01%)
Sep 14, 2016 1213 1233 1193 1223 49,027 +11.19(+0.92%)
Sep 13, 2016 1185 1226 1185 1212 78,345 +57.80(+5.01%)
Sep 12, 2016 1223 1228 1146 1154 71,004 -43.26(-3.61%)
Sep 09, 2016 1142 1198 1141 1198 64,170 +69.36(+6.15%)
Sep 08, 2016 1129 1134 1120 1128 42,388 +5.59(+0.50%)
Sep 07, 2016 1137 1145 1122 1123 36,255 -8.20(-0.73%)
Sep 06, 2016 1129 1153 1124 1131 47,109 +4.47(+0.40%)
Sep 02, 2016 1138 1127 1127 1127 52,878 -20.51(-1.79%)
Sep 01, 2016 1131 1169 1127 1147 54,889 +10.44(+0.92%)
Aug 31, 2016 1142 1162 1134 1137 51,386 -3.35(-0.29%)
Aug 30, 2016 1165 1165 1140 1140 51,982 -24.61(-2.11%)
Aug 29, 2016 1188 1192 1154 1165 40,476 -28.72(-2.41%)
Aug 26, 2016 1193 1213 1168 1193 64,698 -2.23(-0.19%)
Aug 25, 2016 1206 1211 1189 1196 29,963 -9.33(-0.77%)
Aug 24, 2016 1198 1211 1191 1205 27,814 +7.84(+0.65%)
Aug 23, 2016 1193 1198 1182 1197 32,616 -5.60(-0.47%)
Aug 22, 2016 1209 1219 1202 1203 30,844 -5.21(-0.43%)
Aug 19, 2016 1212 1226 1206 1208 36,348 +4.84(+0.40%)
Aug 18, 2016 1210 1215 1197 1203 32,911 +0.75(+0.06%)
Aug 17, 2016 1211 1222 1200 1202 31,700 -9.70(-0.80%)
Aug 16, 2016 1209 1215 1203 1212 35,901 +13.80(+1.15%)
Aug 15, 2016 1208 1213 1196 1198 28,104 -20.51(-1.68%)
Aug 12, 2016 1233 1234 1215 1219 32,140 +5.22(+0.43%)
Aug 11, 2016 1205 1222 1199 1213 23,274 -3.36(-0.28%)
Aug 10, 2016 1199 1222 1193 1217 40,461 +22.00(+1.84%)
Aug 09, 2016 1196 1203 1190 1195 39,609 -4.47(-0.37%)
Aug 08, 2016 1191 1205 1187 1199 36,468 -2.24(-0.19%)
Aug 05, 2016 1235 1240 1200 1201 58,429 -62.27(-4.93%)
Aug 04, 2016 1260 1272 1253 1264 30,915 +4.10(+0.33%)
Aug 03, 2016 1291 1291 1259 1260 50,037 -30.21(-2.34%)
Aug 02, 2016 1269 1299 1257 1290 65,630 +32.82(+2.61%)
Aug 01, 2016 1250 1265 1234 1257 62,683 +7.08(+0.57%)
Jul 29, 2016 1250 1257 1235 1250 33,655 +5.97(+0.48%)
Jul 28, 2016 1258 1274 1237 1244 43,707 -13.05(-1.04%)
Jul 27, 2016 1256 1267 1248 1257 49,047 +4.10(+0.33%)
Jul 26, 2016 1253 1267 1247 1253 39,318 -5.59(-0.44%)
Jul 25, 2016 1250 1266 1247 1259 31,535 +9.32(+0.75%)
Jul 22, 2016 1269 1273 1246 1249 32,559 -22.37(-1.76%)
Jul 21, 2016 1256 1277 1254 1272 33,276 +14.91(+1.19%)
Jul 20, 2016 1256 1273 1250 1257 27,081 -8.57(-0.68%)
Jul 19, 2016 1284 1288 1264 1265 32,836 -7.09(-0.56%)
Jul 18, 2016 1282 1284 1267 1272 35,036 -12.68(-0.99%)
Jul 15, 2016 1262 1303 1257 1285 47,836 +8.58(+0.67%)
Jul 14, 2016 1250 1283 1248 1276 96,289 -31.70(-2.42%)
Jul 13, 2016 1308 1326 1303 1308 62,643 -2.23(-0.17%)
Jul 12, 2016 1331 1334 1307 1310 82,845 -45.87(-3.38%)
Jul 11, 2016 1364 1369 1345 1356 50,421 -24.98(-1.81%)
Jul 08, 2016 1411 1458 1375 1381 72,833 -76.45(-5.24%)
Jul 07, 2016 1456 1480 1432 1458 62,305 -7.83(-0.53%)
Jul 06, 2016 1508 1518 1461 1465 83,985 -8.58(-0.58%)
Jul 05, 2016 1462 1493 1453 1474 99,665 +49.97(+3.51%)
Jul 01, 2016 1422 1424 1424 1424 67,093 +17.90(+1.27%)
Jun 30, 2016 1454 1472 1406 1406 107,700 -57.42(-3.92%)
Jun 29, 2016 1548 1548 1463 1464 115,714 -100.31(-6.41%)
Jun 28, 2016 1583 1639 1564 1564 116,929 -127.16(-7.52%)
Jun 27, 2016 1620 1712 1614 1691 154,728 +116.34(+7.39%)
Jun 24, 2016 1577 1578 1482 1575 156,108 +209.94(+15.38%)
Jun 23, 2016 1410 1410 1365 1365 63,655 -85.76(-5.91%)
Jun 22, 2016 1444 1453 1417 1451 52,820 +7.83(+0.54%)
Jun 21, 2016 1450 1464 1435 1443 45,273 -19.02(-1.30%)
Jun 20, 2016 1420 1464 1400 1462 67,976 -29.83(-2.00%)
Jun 17, 2016 1473 1507 1470 1492 44,264 +11.56(+0.78%)
Jun 16, 2016 1521 1550 1479 1480 76,036 -12.31(-0.82%)
Jun 15, 2016 1483 1496 1449 1492 68,152 -2.23(-0.15%)
Jun 14, 2016 1454 1518 1439 1495 105,355 +51.45(+3.57%)
Jun 13, 2016 1433 1446 1392 1443 62,662 +33.94(+2.41%)
Jun 10, 2016 1398 1421 1392 1409 67,261 +49.97(+3.68%)
Jun 09, 2016 1358 1376 1354 1359 42,428 +24.61(+1.84%)
Jun 08, 2016 1342 1347 1331 1335 36,959 -8.95(-0.67%)
Jun 07, 2016 1335 1345 1323 1344 32,591 +7.46(+0.56%)
Jun 06, 2016 1355 1364 1320 1336 36,189 -19.02(-1.40%)
Jun 03, 2016 1362 1396 1348 1355 70,954 +43.63(+3.33%)
Jun 02, 2016 1335 1343 1311 1311 38,681 -9.70(-0.73%)
Jun 01, 2016 1355 1371 1319 1321 62,186 -10.81(-0.81%)
May 31, 2016 1311 1345 1306 1332 57,817 +9.69(+0.73%)
May 27, 2016 1345 1322 1322 1322 42,178 -27.22(-2.02%)
May 26, 2016 1332 1355 1326 1350 55,038 +17.53(+1.32%)
May 25, 2016 1344 1349 1315 1332 67,746 -33.19(-2.43%)
May 24, 2016 1409 1411 1358 1365 64,498 -67.49(-4.71%)
May 23, 2016 1441 1448 1420 1433 25,746 +2.98(+0.21%)
May 20, 2016 1439 1442 1408 1430 35,627 -29.83(-2.04%)
May 19, 2016 1440 1487 1426 1460 51,361 +36.17(+2.54%)
May 18, 2016 1497 1499 1415 1423 65,534 -62.65(-4.22%)
May 17, 2016 1464 1502 1454 1486 65,410 +29.09(+2.00%)
May 16, 2016 1477 1481 1439 1457 45,341 -24.24(-1.64%)
May 13, 2016 1439 1490 1420 1481 37,291 +49.22(+3.44%)
May 12, 2016 1422 1461 1411 1432 42,107 -8.20(-0.57%)
May 11, 2016 1411 1440 1396 1440 30,661 +45.12(+3.23%)
May 10, 2016 1423 1430 1394 1395 37,930 -54.07(-3.73%)
May 09, 2016 1451 1468 1432 1449 28,463 +0.74(+0.05%)
May 06, 2016 1501 1502 1446 1448 40,167 -22.00(-1.50%)
May 05, 2016 1452 1482 1449 1470 37,244 +0.38(+0.03%)
May 04, 2016 1481 1494 1455 1470 48,806 +23.86(+1.65%)
May 03, 2016 1439 1479 1434 1446 43,585 +51.46(+3.69%)
May 02, 2016 1429 1440 1391 1395 31,123 -45.87(-3.18%)
Apr 29, 2016 1429 1470 1420 1440 50,017 +28.35(+2.01%)
Apr 28, 2016 1398 1426 1372 1412 42,022 +40.27(+2.94%)
Apr 27, 2016 1383 1396 1364 1372 33,992 -8.21(-0.59%)
Apr 26, 2016 1398 1406 1377 1380 27,957 -26.47(-1.88%)
Apr 25, 2016 1414 1432 1403 1407 29,905 +10.07(+0.72%)
Apr 22, 2016 1430 1432 1390 1396 36,032 -32.45(-2.27%)
Apr 21, 2016 1388 1437 1377 1429 47,401 +39.90(+2.87%)
Apr 20, 2016 1417 1421 1382 1389 44,944 -32.81(-2.31%)
Apr 19, 2016 1446 1463 1417 1422 48,485 -36.17(-2.48%)
Apr 18, 2016 1508 1509 1458 1458 37,754 -32.44(-2.18%)
Apr 15, 2016 1478 1501 1471 1490 43,457 +7.45(+0.50%)
Apr 14, 2016 1508 1511 1463 1483 53,955 -12.30(-0.82%)
Apr 13, 2016 1543 1555 1492 1495 53,610 -95.83(-6.02%)
Apr 12, 2016 1644 1655 1585 1591 50,915 -58.55(-3.55%)
Apr 11, 2016 1645 1651 1604 1650 48,215 -10.81(-0.65%)
Apr 08, 2016 1647 1672 1618 1660 41,440 -22.38(-1.33%)
Apr 07, 2016 1633 1706 1627 1683 50,119 +85.40(+5.35%)
Apr 06, 2016 1633 1648 1596 1597 34,107 -33.19(-2.04%)
Apr 05, 2016 1607 1637 1603 1631 43,531 +62.64(+3.99%)
Apr 04, 2016 1553 1578 1542 1568 32,708 +20.51(+1.33%)
Apr 01, 2016 1613 1627 1541 1548 35,395 -36.54(-2.31%)
Mar 31, 2016 1590 1596 1565 1584 32,867 +5.59(+0.35%)
Mar 30, 2016 1579 1588 1550 1578 34,536 -30.57(-1.90%)
Mar 29, 2016 1652 1672 1607 1609 37,102 -26.11(-1.60%)
Mar 28, 2016 1634 1657 1621 1635 21,316 -13.42(-0.81%)
Mar 24, 2016 1661 1649 1649 1649 42,572 +27.22(+1.68%)
Mar 23, 2016 1600 1622 1593 1621 24,668 +33.56(+2.11%)
Mar 22, 2016 1603 1617 1572 1588 25,116 +10.82(+0.69%)
Mar 21, 2016 1583 1596 1554 1577 18,363 +4.10(+0.26%)
Mar 18, 2016 1590 1596 1555 1573 32,517 -43.63(-2.70%)
Mar 17, 2016 1687 1700 1599 1616 44,971 -55.19(-3.30%)
Mar 16, 2016 1699 1710 1655 1672 35,738 -7.46(-0.44%)
Mar 15, 2016 1693 1717 1675 1679 28,935 +8.21(+0.49%)
Mar 14, 2016 1669 1696 1657 1671 41,932 +16.78(+1.01%)
Mar 11, 2016 1735 1738 1649 1654 40,622 -132.38(-7.41%)
Mar 10, 2016 1754 1848 1727 1787 41,880 +7.08(+0.40%)
Mar 09, 2016 1763 1799 1753 1779 20,421 -8.57(-0.48%)
Mar 08, 2016 1752 1794 1734 1788 32,348 +79.80(+4.67%)
Mar 07, 2016 1752 1752 1699 1708 29,818 +10.06(+0.59%)
Mar 04, 2016 1694 1734 1675 1698 30,831 -20.51(-1.19%)
Mar 03, 2016 1754 1773 1716 1719 35,524 -35.05(-2.00%)
Mar 02, 2016 1805 1807 1752 1754 30,036 -39.15(-2.18%)
Mar 01, 2016 1955 1955 1792 1793 58,933 -202.11(-10.13%)
Feb 29, 2016 1951 1995 1911 1995 24,452 +55.19(+2.85%)
Feb 26, 2016 1921 1960 1892 1940 31,385 -30.21(-1.53%)
Feb 25, 2016 2055 2055 1967 1970 34,246 -85.02(-4.14%)
Feb 24, 2016 2127 2181 2040 2055 40,042 +4.11(+0.20%)
Feb 23, 2016 1992 2058 1982 2051 28,015 +95.46(+4.88%)
Feb 22, 2016 1978 1979 1938 1955 19,096 -88.01(-4.31%)
Feb 19, 2016 2087 2109 2032 2043 28,331 -11.56(-0.56%)
Feb 18, 2016 2014 2080 2014 2055 37,610 +26.11(+1.29%)
Feb 17, 2016 2058 2059 2001 2029 43,361 -80.92(-3.84%)
Feb 16, 2016 2143 2177 2092 2110 35,742 -118.96(-5.34%)
Feb 12, 2016 2367 2229 2229 2229 58,732 -277.43(-11.07%)
Feb 11, 2016 2498 2551 2438 2506 53,848 +191.67(+8.28%)
Feb 10, 2016 2253 2316 2163 2315 32,824 +5.22(+0.23%)
Feb 09, 2016 2416 2416 2253 2309 29,911 +17.90(+0.78%)
Feb 08, 2016 2200 2368 2193 2291 51,912 +180.48(+8.55%)
Feb 05, 2016 2029 2133 2000 2111 45,046 +89.49(+4.43%)
Feb 04, 2016 2100 2108 1987 2021 41,291 -42.13(-2.04%)
Feb 03, 2016 2044 2228 2039 2064 53,426 -11.19(-0.54%)
Feb 02, 2016 2002 2094 1995 2075 53,806 +133.50(+6.88%)
Feb 01, 2016 1952 1982 1905 1941 37,354 +16.78(+0.87%)
Jan 29, 2016 2082 2087 1922 1925 77,073 -186.45(-8.83%)
Jan 28, 2016 2047 2139 2040 2111 26,572 +4.85(+0.23%)
Jan 27, 2016 2093 2144 1995 2106 29,601 +32.44(+1.56%)
Jan 26, 2016 2153 2155 2052 2074 25,736 -110.01(-5.04%)
Jan 25, 2016 2077 2187 2065 2184 30,695 +124.92(+6.07%)
Jan 22, 2016 2083 2105 2036 2059 35,428 -124.92(-5.72%)
Jan 21, 2016 2156 2205 2076 2184 31,891 +13.80(+0.64%)
Jan 20, 2016 2163 2302 2109 2170 69,512 +112.24(+5.45%)
Jan 19, 2016 1976 2095 1967 2058 61,221 +5.97(+0.29%)
Jan 15, 2016 2069 2052 2052 2052 62,462 +127.16(+6.61%)
Jan 14, 2016 1957 2021 1878 1925 63,380 -57.80(-2.92%)
Jan 13, 2016 1811 1999 1799 1982 94,584 +141.70(+7.70%)
Jan 12, 2016 1812 1908 1809 1841 102,840 -27.60(-1.48%)
Jan 11, 2016 1863 1927 1843 1868 60,439 -18.64(-0.99%)
Jan 08, 2016 1748 1895 1738 1887 73,226 +83.53(+4.63%)
Jan 07, 2016 1772 1817 1724 1803 65,344 +133.49(+7.99%)
Jan 06, 2016 1667 1692 1641 1670 91,099 +67.87(+4.24%)
Jan 05, 2016 1609 1641 1592 1602 26,002 -16.78(-1.04%)
Jan 04, 2016 1628 1669 1618 1619 41,201 +83.16(+5.42%)
Dec 31, 2015 1514 1536 1536 1536 22,105 +41.76(+2.80%)
Dec 30, 2015 1471 1497 1464 1494 18,143 +32.44(+2.22%)
Dec 29, 2015 1481 1486 1457 1461 20,960 -41.39(-2.75%)
Dec 28, 2015 1518 1542 1503 1503 13,124 +2.98(+0.20%)
Dec 24, 2015 1507 1500 1500 1500 10,692 +1.50(+0.10%)
Dec 23, 2015 1534 1540 1497 1498 35,911 -58.18(-3.74%)
Dec 22, 2015 1576 1607 1546 1556 25,548 -39.15(-2.45%)
Dec 21, 2015 1596 1637 1581 1596 22,712 -43.63(-2.66%)
Dec 18, 2015 1566 1639 1556 1639 63,263 +107.02(+6.98%)
Dec 17, 2015 1462 1534 1456 1532 46,915 +63.02(+4.29%)
Dec 16, 2015 1511 1545 1460 1469 30,015 -71.97(-4.67%)
Dec 15, 2015 1600 1603 1518 1541 31,499 -105.53(-6.41%)
Dec 14, 2015 1652 1700 1616 1647 54,224 -11.18(-0.67%)
Dec 11, 2015 1617 1677 1596 1658 46,416 +101.42(+6.52%)
Dec 10, 2015 1555 1573 1516 1556 13,665 -2.98(-0.19%)
Dec 09, 2015 1527 1582 1482 1559 34,370 +50.34(+3.34%)
Dec 08, 2015 1504 1522 1480 1509 16,202 +43.63(+2.98%)
Dec 07, 2015 1438 1484 1435 1465 17,260 +36.17(+2.53%)
Dec 04, 2015 1527 1527 1421 1429 34,205 -107.77(-7.01%)
Dec 03, 2015 1458 1552 1456 1537 32,230 +62.28(+4.22%)
Dec 02, 2015 1419 1479 1419 1475 22,533 +51.09(+3.59%)
Dec 01, 2015 1457 1462 1423 1424 19,988 -46.24(-3.15%)
Nov 30, 2015 1455 1474 1449 1470 18,148 +10.06(+0.69%)
Nov 27, 2015 1471 1485 1456 1460 7,390 -14.91(-1.01%)
Nov 25, 2015 1471 1475 1475 1475 6,339 -2.24(-0.15%)
Nov 24, 2015 1490 1514 1465 1477 23,654 +11.93(+0.81%)
Nov 23, 2015 1456 1471 1441 1465 14,595 +12.68(+0.87%)
Nov 20, 2015 1454 1464 1439 1452 21,952 -12.30(-0.84%)
Nov 19, 2015 1472 1480 1456 1465 22,327 -3.73(-0.25%)
Nov 18, 2015 1527 1534 1464 1468 20,719 -76.45(-4.95%)
Nov 17, 2015 1524 1552 1505 1545 14,625 +6.34(+0.41%)
Nov 16, 2015 1615 1616 1539 1539 25,638 -59.29(-3.71%)
Nov 13, 2015 1573 1606 1552 1598 25,926 +41.02(+2.63%)
Nov 12, 2015 1508 1558 1508 1557 31,784 +70.11(+4.72%)
Nov 11, 2015 1468 1491 1460 1487 14,880 +8.57(+0.58%)
Nov 10, 2015 1512 1515 1478 1478 22,445 -21.25(-1.42%)
Nov 09, 2015 1448 1523 1448 1499 26,046 +48.10(+3.31%)
Nov 06, 2015 1424 1471 1417 1451 29,973 -33.93(-2.28%)
Nov 05, 2015 1504 1510 1478 1485 35,459 -20.88(-1.39%)
Nov 04, 2015 1487 1516 1483 1506 58,280 +8.20(+0.55%)
Nov 03, 2015 1512 1524 1482 1498 48,106 -0.37(-0.02%)
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.