Skip to main content

Financial Bear -3X Direxion (NY: FAZ )

10.61 -0.10 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 548.90 549.65 542.56 543.68 20,515 -5.22(-0.95%)
Sep 28, 2017 551.88 557.20 548.16 548.90 15,847 -5.22(-0.94%)
Sep 27, 2017 559.72 548.53 554.12 29,854 -13.42(-2.37%)
Sep 26, 2017 564.56 569.78 562.70 567.55 14,934 +0.37(+0.07%)
Sep 25, 2017 563.82 574.26 561.21 567.17 23,434 +4.48(+0.80%)
Sep 22, 2017 568.29 568.29 561.58 562.70 25,380 +0.37(+0.07%)
Sep 21, 2017 564.94 566.05 558.56 562.33 24,815 -2.24(-0.40%)
Sep 20, 2017 570.16 574.63 561.21 564.56 28,710 -5.59(-0.98%)
Sep 19, 2017 577.24 577.62 566.80 570.16 23,155 -7.46(-1.29%)
Sep 18, 2017 584.33 584.70 576.12 577.62 22,931 -10.44(-1.78%)
Sep 15, 2017 595.89 600.36 588.06 588.06 20,090 -6.34(-1.07%)
Sep 14, 2017 594.77 596.63 590.67 594.39 26,370 +2.61(+0.44%)
Sep 13, 2017 593.28 597.01 590.67 591.78 25,822 +1.12(+0.19%)
Sep 12, 2017 600.36 600.74 588.80 590.67 35,767 -11.56(-1.92%)
Sep 11, 2017 613.79 614.53 598.12 602.23 50,326 -30.21(-4.78%)
Sep 08, 2017 645.86 647.35 625.35 632.43 50,190 -9.69(-1.51%)
Sep 07, 2017 626.09 647.35 619.75 642.13 59,165 +16.03(+2.56%)
Sep 06, 2017 623.48 628.70 618.26 626.09 39,068 -2.61(-0.42%)
Sep 05, 2017 608.94 634.67 605.59 628.70 66,305 +29.46(+4.92%)
Sep 01, 2017 600.36 602.97 593.65 599.24 24,474 -5.22(-0.86%)
Aug 31, 2017 602.60 607.78 600.36 604.46 18,640 -2.98(-0.49%)
Aug 30, 2017 612.67 615.28 603.35 607.45 22,904 -8.20(-1.33%)
Aug 29, 2017 626.46 627.58 612.67 615.65 22,579 +5.97(+0.98%)
Aug 28, 2017 599.24 614.16 599.24 609.68 26,865 +7.46(+1.24%)
Aug 25, 2017 601.85 604.28 596.63 602.23 21,920 -5.59(-0.92%)
Aug 24, 2017 599.99 608.57 599.24 607.82 20,214 +1.87(+0.31%)
Aug 23, 2017 616.02 616.77 598.96 605.96 17,158 +0.37(+0.06%)
Aug 22, 2017 613.79 615.28 602.97 605.58 22,489 -15.29(-2.46%)
Aug 21, 2017 622.36 628.33 619.19 620.87 27,946 -1.49(-0.24%)
Aug 18, 2017 620.87 628.14 610.86 622.36 52,870 +3.73(+0.60%)
Aug 17, 2017 598.12 619.38 593.28 618.63 69,539 +26.10(+4.41%)
Aug 16, 2017 588.06 594.77 583.58 592.53 20,388 +1.12(+0.19%)
Aug 15, 2017 583.58 594.29 582.84 591.41 23,559 -3.36(-0.56%)
Aug 14, 2017 607.45 607.91 591.04 594.77 30,520 -26.85(-4.32%)
Aug 11, 2017 613.04 625.35 608.94 621.62 56,441 +8.20(+1.34%)
Aug 10, 2017 595.14 614.16 593.79 613.41 56,455 +27.22(+4.64%)
Aug 09, 2017 594.77 596.26 586.19 586.19 37,209 +1.12(+0.19%)
Aug 08, 2017 580.60 587.19 570.16 585.07 32,784 +4.48(+0.77%)
Aug 07, 2017 578.73 583.21 577.99 580.60 12,971 +1.86(+0.32%)
Aug 04, 2017 578.36 581.34 573.89 578.73 21,631 -8.58(-1.46%)
Aug 03, 2017 583.95 589.55 582.46 587.31 21,791 +5.97(+1.03%)
Aug 02, 2017 579.48 588.06 578.73 581.34 21,496 +0.37(+0.06%)
Aug 01, 2017 584.70 588.80 579.85 580.97 24,651 -11.56(-1.95%)
Jul 31, 2017 595.51 598.12 588.85 592.53 21,337 -7.83(-1.30%)
Jul 28, 2017 603.72 607.07 598.84 600.36 19,248 +0.00(+0.00%)
Jul 27, 2017 591.41 608.02 585.87 600.36 31,673 +8.20(+1.39%)
Jul 26, 2017 583.95 594.77 581.49 592.16 20,398 +4.85(+0.83%)
Jul 25, 2017 590.67 591.04 581.72 587.31 23,931 -14.92(-2.48%)
Jul 24, 2017 607.82 612.28 600.36 602.23 16,426 -5.59(-0.92%)
Jul 21, 2017 611.92 613.79 604.84 607.82 16,539 -1.49(-0.24%)
Jul 20, 2017 607.45 611.43 602.32 609.31 21,416 +0.37(+0.06%)
Jul 19, 2017 609.68 613.97 607.63 608.94 13,291 -4.85(-0.79%)
Jul 18, 2017 620.87 621.99 612.67 613.79 27,153 +1.49(+0.24%)
Jul 17, 2017 613.04 618.26 609.12 612.29 19,045 +1.12(+0.18%)
Jul 14, 2017 622.74 627.96 607.07 611.18 44,311 +1.49(+0.24%)
Jul 13, 2017 616.40 617.85 609.31 609.68 20,067 -9.70(-1.57%)
Jul 12, 2017 630.19 630.19 616.02 619.38 23,672 -7.83(-1.25%)
Jul 11, 2017 621.24 635.79 619.75 627.21 31,046 +6.71(+1.08%)
Jul 10, 2017 619.01 620.50 614.53 620.50 33,093 +3.73(+0.60%)
Jul 07, 2017 620.12 625.72 613.04 616.77 21,826 -11.19(-1.78%)
Jul 06, 2017 613.04 628.33 611.31 627.96 45,847 +18.64(+3.06%)
Jul 05, 2017 606.70 616.40 605.58 609.31 35,835 -1.87(-0.31%)
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.