Skip to main content

Financial Bear 3X Direxion (NY: FAZ )

24.33 -3.17 (-11.53%)
Official Closing Price Updated: 6:30 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 26.40 26.40 24.33 24.33 4,268,007 -3.17(-11.53%)
Oct 03, 2022 29.05 30.14 27.05 27.50 4,107,450 -2.46(-8.21%)
Sep 30, 2022 29.27 30.18 28.02 29.96 3,925,972 +0.82(+2.81%)
Sep 29, 2022 29.03 30.16 28.68 29.14 4,382,476 +1.09(+3.89%)
Sep 28, 2022 29.57 29.79 27.55 28.05 4,327,777 -1.75(-5.87%)
Sep 27, 2022 28.58 30.70 28.28 29.80 4,854,817 +0.28(+0.95%)
Sep 26, 2022 28.71 30.03 27.94 29.52 5,479,901 +1.45(+5.17%)
Sep 23, 2022 27.80 29.23 27.44 28.07 6,006,248 +1.22(+4.54%)
Sep 22, 2022 25.39 26.93 25.22 26.85 5,630,968 +1.37(+5.38%)
Sep 21, 2022 23.57 25.52 23.29 25.48 3,554,511 +1.49(+6.21%)
Sep 20, 2022 23.50 24.61 23.39 23.99 2,910,631 +1.01(+4.40%)
Sep 19, 2022 24.51 24.55 22.95 22.98 3,735,879 -0.86(-3.61%)
Sep 16, 2022 23.98 24.50 23.66 23.84 4,018,434 +0.71(+3.07%)
Sep 15, 2022 23.35 23.44 22.24 23.13 3,553,560 -0.22(-0.94%)
Sep 14, 2022 22.96 23.97 22.68 23.35 3,365,162 +0.20(+0.86%)
Sep 13, 2022 22.04 23.35 21.83 23.15 4,828,587 +2.36(+11.35%)
Sep 12, 2022 21.02 21.20 20.48 20.79 2,993,562 -0.54(-2.53%)
Sep 09, 2022 21.52 21.67 21.17 21.33 2,666,557 -0.54(-2.47%)
Sep 08, 2022 23.52 23.76 21.87 21.87 4,197,448 -1.21(-5.24%)
Sep 07, 2022 24.87 24.95 23.01 23.08 4,235,929 -1.49(-6.06%)
Sep 06, 2022 24.00 25.32 23.88 24.57 3,937,462 +0.14(+0.57%)
Sep 02, 2022 23.06 24.74 22.43 24.43 3,068,152 +0.61(+2.56%)
Sep 01, 2022 24.34 25.22 23.75 23.82 3,537,567 -0.29(-1.20%)
Aug 31, 2022 23.13 24.11 22.92 24.11 2,582,262 +0.61(+2.60%)
Aug 30, 2022 22.85 23.93 22.71 23.50 3,099,466 +0.35(+1.51%)
Aug 29, 2022 23.21 23.54 22.65 23.15 2,765,789 +0.51(+2.25%)
Aug 26, 2022 20.57 22.68 20.48 22.64 5,063,506 +1.93(+9.32%)
Aug 25, 2022 21.52 21.80 20.71 20.71 2,061,670 -1.00(-4.61%)
Aug 24, 2022 22.17 22.35 21.55 21.71 1,869,696 -0.35(-1.59%)
Aug 23, 2022 21.90 22.10 21.45 22.06 2,207,587 +0.22(+1.01%)
Aug 22, 2022 21.35 22.00 21.35 21.84 2,782,831 +1.32(+6.43%)
Aug 19, 2022 19.63 20.66 19.63 20.52 2,180,597 +1.19(+6.16%)
Aug 18, 2022 19.40 19.70 19.24 19.33 1,474,175 -0.03(-0.15%)
Aug 17, 2022 19.69 19.77 19.13 19.36 2,426,622 +0.25(+1.31%)
Aug 16, 2022 19.70 19.70 18.83 19.11 2,222,313 -0.35(-1.80%)
Aug 15, 2022 20.05 20.18 19.35 19.46 1,751,866 -0.01(-0.05%)
Aug 12, 2022 20.11 20.44 19.47 19.47 2,470,362 -0.98(-4.79%)
Aug 11, 2022 20.53 20.67 20.04 20.45 2,410,226 -0.68(-3.22%)
Aug 10, 2022 21.70 21.72 20.94 21.13 2,456,686 -1.61(-7.08%)
Aug 09, 2022 22.91 23.08 22.55 22.74 1,766,923 -0.38(-1.64%)
Aug 08, 2022 22.59 23.13 22.29 23.12 1,693,887 +0.11(+0.48%)
Aug 05, 2022 23.83 23.95 22.69 23.01 2,055,621 -0.52(-2.21%)
Aug 04, 2022 23.32 23.62 23.16 23.53 1,951,776 +0.22(+0.94%)
Aug 03, 2022 23.79 24.22 23.09 23.31 1,758,149 -1.05(-4.31%)
Aug 02, 2022 24.02 24.44 23.48 24.36 2,355,708 +0.77(+3.26%)
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.