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 (%)
Jun 30, 2020 142.10 142.56 133.05 134.72 707,187 -6.39(-4.53%)
Jun 29, 2020 143.32 147.43 140.50 141.11 925,074 -5.10(-3.49%)
Jun 26, 2020 138.45 146.51 136.70 146.21 1,398,552 +13.08(+9.83%)
Jun 25, 2020 144.99 144.99 132.29 133.12 992,509 -8.75(-6.17%)
Jun 24, 2020 133.12 144.84 132.82 141.87 1,514,103 +13.16(+10.22%)
Jun 23, 2020 125.29 129.09 124.07 128.71 605,951 -1.37(-1.05%)
Jun 22, 2020 132.06 134.65 128.71 130.08 713,858 -0.38(-0.29%)
Jun 19, 2020 120.88 133.20 120.42 130.46 916,541 +3.73(+2.94%)
Jun 18, 2020 129.62 130.16 124.68 126.73 608,212 +0.46(+0.36%)
Jun 17, 2020 121.03 126.58 121.03 126.28 556,316 +4.03(+3.30%)
Jun 16, 2020 113.95 129.47 113.57 122.25 1,018,753 -6.39(-4.97%)
Jun 15, 2020 145.60 146.21 127.19 128.64 1,082,557 -4.34(-3.26%)
Jun 12, 2020 129.78 144.23 129.09 132.97 1,625,801 -12.70(-8.72%)
Jun 11, 2020 135.71 145.98 130.84 145.68 1,891,506 +26.09(+21.82%)
Jun 10, 2020 111.14 119.71 111.14 119.58 841,132 +8.90(+8.04%)
Jun 09, 2020 111.82 113.34 108.55 110.68 785,738 +5.10(+4.83%)
Jun 08, 2020 104.75 109.62 104.52 105.59 640,192 -5.40(-4.87%)
Jun 05, 2020 106.88 113.12 106.50 110.99 1,212,804 -13.54(-10.87%)
Jun 04, 2020 127.72 130.84 124.38 124.53 755,378 -2.66(-2.09%)
Jun 03, 2020 134.19 134.19 125.90 127.19 1,273,038 -12.70(-9.08%)
Jun 02, 2020 139.97 142.56 137.61 139.89 733,617 -3.57(-2.49%)
Jun 01, 2020 148.79 149.94 141.80 143.47 622,791 -5.33(-3.58%)
May 29, 2020 150.01 153.36 145.52 148.79 863,800 +2.81(+1.93%)
May 28, 2020 140.58 147.58 139.97 145.98 937,950 +2.59(+1.80%)
May 27, 2020 142.63 154.19 142.33 143.39 1,155,452 -13.16(-8.41%)
May 26, 2020 161.42 162.18 152.67 156.55 1,122,393 -20.16(-11.41%)
May 22, 2020 178.16 182.42 176.48 176.71 451,697 -1.06(-0.60%)
May 21, 2020 176.56 181.05 173.37 177.78 617,382 +2.28(+1.30%)
May 20, 2020 178.31 179.30 173.06 175.50 788,153 -11.49(-6.14%)
May 19, 2020 179.22 187.44 176.18 186.98 672,246 +10.95(+6.22%)
May 18, 2020 187.74 188.66 174.13 176.03 1,132,742 -32.79(-15.70%)
May 15, 2020 215.36 218.83 207.75 208.81 546,872 +1.29(+0.62%)
May 14, 2020 231.33 239.09 207.52 207.52 1,064,613 -13.24(-6.00%)
May 13, 2020 208.97 226.08 208.51 220.76 963,080 +15.37(+7.48%)
May 12, 2020 186.45 205.39 185.84 205.39 704,915 +17.27(+9.18%)
May 11, 2020 186.98 190.94 183.79 188.12 603,166 +7.45(+4.13%)
May 08, 2020 182.04 185.99 180.25 180.67 592,172 -10.50(-5.49%)
May 07, 2020 198.77 198.77 182.11 191.17 882,054 -15.44(-7.47%)
May 06, 2020 193.30 206.91 191.01 206.61 592,893 +9.13(+4.62%)
May 05, 2020 188.20 198.01 186.83 197.48 527,681 -1.60(-0.80%)
May 04, 2020 205.85 210.49 198.01 199.08 582,550 +2.36(+1.20%)
May 01, 2020 194.36 199.99 190.94 196.72 699,138 +15.82(+8.75%)
Apr 30, 2020 177.02 183.86 175.57 180.90 622,315 +11.71(+6.92%)
Apr 29, 2020 174.20 174.58 164.69 169.18 814,287 -19.02(-10.11%)
Apr 28, 2020 178.77 190.18 175.04 188.20 687,078 -4.87(-2.52%)
Apr 27, 2020 207.67 208.21 191.70 193.07 607,520 -21.53(-10.03%)
Apr 24, 2020 217.49 225.55 211.67 214.60 551,591 -8.22(-3.69%)
Apr 23, 2020 218.25 223.65 209.35 222.81 695,516 +3.19(+1.45%)
Apr 22, 2020 217.49 223.95 214.67 219.62 432,127 -12.10(-5.22%)
Apr 21, 2020 228.97 234.30 221.44 231.71 1,162,689 +18.10(+8.48%)
Apr 20, 2020 210.72 217.56 203.64 213.61 802,519 +13.77(+6.89%)
Apr 17, 2020 207.60 214.11 197.78 199.84 956,569 -33.40(-14.32%)
Apr 16, 2020 221.97 239.55 219.24 233.23 914,314 +10.50(+4.71%)
Apr 15, 2020 219.69 225.47 215.89 222.74 879,974 +24.27(+12.23%)
Apr 14, 2020 188.88 206.30 188.50 198.47 1,175,604 -7.68(-3.73%)
Apr 13, 2020 186.22 212.09 185.46 206.15 1,067,975 +19.02(+10.16%)
Apr 09, 2020 197.02 199.99 179.91 187.13 1,399,183 -26.93(-12.58%)
Apr 08, 2020 237.26 248.60 211.32 214.06 926,297 -37.66(-14.96%)
Apr 07, 2020 219.54 251.95 217.18 251.72 987,757 -7.99(-3.08%)
Apr 06, 2020 291.12 293.79 251.34 259.71 938,450 -79.65(-23.47%)
Apr 03, 2020 328.85 353.35 317.08 339.35 515,454 +17.95(+5.59%)
Apr 02, 2020 350.84 351.45 309.15 321.40 563,584 -18.94(-5.57%)
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.