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

Financial Bear -3X Direxion (NY: FAZ )

10.86 +0.07 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 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%)
Nov 02, 2015 1555 1555 1489 1498 33,813 -63.77(-4.08%)
Oct 30, 2015 1500 1562 1500 1562 26,956 +57.05(+3.79%)
Oct 29, 2015 1500 1520 1482 1505 33,945 +15.29(+1.03%)
Oct 28, 2015 1586 1586 1487 1490 38,148 -103.29(-6.48%)
Oct 27, 2015 1582 1612 1581 1593 22,156 +26.10(+1.67%)
Oct 26, 2015 1562 1584 1553 1567 18,835 +11.19(+0.72%)
Oct 23, 2015 1565 1590 1553 1556 21,547 -45.49(-2.84%)
Oct 22, 2015 1666 1666 1585 1601 29,426 -77.57(-4.62%)
Oct 21, 2015 1633 1687 1622 1679 26,226 +36.18(+2.20%)
Oct 20, 2015 1668 1670 1633 1643 16,693 -19.02(-1.14%)
Oct 19, 2015 1699 1703 1656 1662 22,089 -12.68(-0.76%)
Oct 16, 2015 1684 1695 1665 1674 28,277 -24.24(-1.43%)
Oct 15, 2015 1785 1785 1695 1699 33,605 -100.68(-5.60%)
Oct 14, 2015 1760 1814 1751 1799 26,781 +41.02(+2.33%)
Oct 13, 2015 1751 1761 1715 1758 31,131 +31.69(+1.84%)
Oct 12, 2015 1741 1750 1721 1727 23,603 -13.42(-0.77%)
Oct 09, 2015 1711 1762 1703 1740 32,302 +19.76(+1.15%)
Oct 08, 2015 1760 1775 1712 1720 46,448 -28.71(-1.64%)
Oct 07, 2015 1768 1790 1729 1749 61,093 -51.83(-2.88%)
Oct 06, 2015 1781 1806 1768 1801 36,588 +19.76(+1.11%)
Oct 05, 2015 1855 1861 1769 1781 61,160 -109.63(-5.80%)
Oct 02, 2015 2004 2060 1890 1891 48,836 -12.31(-0.65%)
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.