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 (%)
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%)
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.