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

Financial Bear -3X Direxion (NY: FAZ )

10.81 -0.27 (-2.44%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 6, 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 (%)
May 03, 2024 11.01 11.27 10.93 11.08 3,244,919 -0.10(-0.89%)
May 02, 2024 11.06 11.41 11.00 11.18 3,329,867 -0.08(-0.71%)
May 01, 2024 11.30 11.32 10.84 11.26 5,505,229 +0.01(+0.09%)
Apr 30, 2024 11.03 11.25 10.92 11.25 3,213,977 +0.32(+2.93%)
Apr 29, 2024 10.88 11.04 10.74 10.93 2,388,800 +0.07(+0.64%)
Apr 26, 2024 10.88 10.94 10.69 10.86 1,937,039 +0.07(+0.65%)
Apr 25, 2024 10.80 11.08 10.69 10.79 4,439,243 +0.18(+1.70%)
Apr 24, 2024 10.67 10.76 10.56 10.61 3,086,129 +0.03(+0.28%)
Apr 23, 2024 10.66 10.73 10.52 10.58 2,888,030 -0.19(-1.76%)
Apr 22, 2024 11.01 11.16 10.60 10.77 2,651,588 -0.43(-3.84%)
Apr 19, 2024 11.45 11.55 11.13 11.20 3,575,141 -0.46(-3.95%)
Apr 18, 2024 11.64 11.75 11.35 11.66 4,436,570 -0.10(-0.85%)
Apr 17, 2024 11.70 11.92 11.54 11.76 3,339,974 -0.07(-0.59%)
Apr 16, 2024 11.56 11.90 11.52 11.83 7,080,274 +0.19(+1.63%)
Apr 15, 2024 11.04 11.71 10.86 11.64 4,341,096 +0.23(+2.02%)
Apr 12, 2024 11.22 11.56 11.08 11.41 5,542,757 +0.45(+4.11%)
Apr 11, 2024 10.79 11.17 10.72 10.96 4,509,838 +0.21(+1.95%)
Apr 10, 2024 10.58 10.83 10.47 10.75 5,205,539 +0.47(+4.57%)
Apr 09, 2024 10.07 10.52 10.01 10.28 3,200,782 +0.17(+1.68%)
Apr 08, 2024 10.20 10.23 10.04 10.11 2,532,262 -0.13(-1.27%)
Apr 05, 2024 10.46 10.51 10.14 10.24 3,522,143 -0.27(-2.57%)
Apr 04, 2024 9.940 10.55 9.850 10.51 5,000,527 +0.37(+3.65%)
Apr 03, 2024 10.13 10.23 9.930 10.14 1,935,025 +0.02(+0.20%)
Apr 02, 2024 10.09 10.18 10.03 10.12 2,457,803 +0.11(+1.10%)
Apr 01, 2024 9.810 10.02 9.760 10.01 2,341,827 +0.20(+2.04%)
Mar 28, 2024 9.940 9.760 9.735 9.810 2,324,846 -0.15(-1.51%)
Mar 27, 2024 10.18 10.24 9.950 9.960 4,145,148 -0.34(-3.30%)
Mar 26, 2024 10.29 10.40 10.21 10.30 1,365,576 -0.08(-0.77%)
Mar 25, 2024 10.30 10.40 10.26 10.38 1,331,700 +0.08(+0.78%)
Mar 22, 2024 9.920 10.30 9.840 10.30 1,949,336 +0.38(+3.83%)
Mar 21, 2024 10.08 10.14 9.855 9.920 3,442,514 -0.25(-2.46%)
Mar 20, 2024 10.60 10.63 10.13 10.17 6,250,626 -0.39(-3.69%)
Mar 19, 2024 10.71 10.71 10.53 10.56 2,547,218 -0.14(-1.31%)
Mar 18, 2024 10.77 10.93 10.66 10.70 1,692,163 -0.16(-1.45%)
Mar 15, 2024 11.07 11.07 10.73 10.86 3,748,184 +0.03(+0.27%)
Mar 14, 2024 10.59 11.00 10.50 10.83 3,050,249 +0.24(+2.23%)
Mar 13, 2024 10.74 10.77 10.56 10.59 1,610,179 -0.20(-1.82%)
Mar 12, 2024 10.88 10.97 10.70 10.79 2,227,417 -0.14(-1.26%)
Mar 11, 2024 11.10 11.16 10.90 10.93 2,369,578 -0.06(-0.54%)
Mar 08, 2024 10.98 11.02 10.81 10.99 2,802,469 -0.04(-0.36%)
Mar 07, 2024 10.85 11.13 10.79 11.02 2,336,229 +0.05(+0.45%)
Mar 06, 2024 11.05 11.22 10.87 10.98 3,061,793 -0.15(-1.33%)
Mar 05, 2024 11.23 11.25 10.94 11.12 3,390,400 -0.03(-0.26%)
Mar 04, 2024 11.27 11.28 11.03 11.15 2,065,400 -0.06(-0.53%)
Mar 01, 2024 11.21 11.32 11.09 11.21 1,658,237 +0.04(+0.35%)
Feb 29, 2024 11.00 11.28 10.99 11.17 2,303,687 +0.05(+0.44%)
Feb 28, 2024 11.32 11.33 11.01 11.12 1,646,396 -0.13(-1.14%)
Feb 27, 2024 11.29 11.48 11.24 11.25 1,955,918 -0.09(-0.78%)
Feb 26, 2024 11.20 11.38 10.97 11.34 2,037,995 +0.16(+1.41%)
Feb 23, 2024 11.20 11.22 11.02 11.18 1,905,865 -0.10(-0.87%)
Feb 22, 2024 11.56 11.59 11.18 11.28 3,901,659 -0.45(-3.86%)
Feb 21, 2024 11.86 11.99 11.70 11.73 1,671,931 -0.09(-0.75%)
Feb 20, 2024 11.94 11.99 11.69 11.82 2,496,524 +0.13(+1.09%)
Feb 16, 2024 11.65 11.77 11.56 11.69 2,742,571 +0.11(+0.93%)
Feb 15, 2024 12.05 12.09 11.51 11.59 4,701,210 -0.59(-4.85%)
Feb 14, 2024 12.34 12.46 12.16 12.18 2,495,199 -0.35(-2.83%)
Feb 13, 2024 12.31 12.81 12.23 12.53 3,542,030 +0.48(+4.00%)
Feb 12, 2024 12.21 12.28 11.87 12.05 1,707,972 -0.16(-1.29%)
Feb 09, 2024 12.32 12.44 12.19 12.21 2,037,148 -0.11(-0.88%)
Feb 08, 2024 12.29 12.52 12.19 12.31 3,684,457 +0.19(+1.54%)
Feb 07, 2024 12.23 12.48 12.09 12.13 2,343,261 -0.25(-1.99%)
Feb 06, 2024 12.53 12.59 12.36 12.37 1,414,161 -0.10(-0.79%)
Feb 05, 2024 12.46 12.64 12.37 12.47 2,378,165 +0.22(+1.77%)
Feb 02, 2024 12.49 12.55 12.09 12.25 3,480,130 -0.16(-1.27%)
Feb 01, 2024 12.54 12.94 12.37 12.41 3,887,682 -0.04(-0.32%)
Jan 31, 2024 12.08 12.46 11.81 12.45 5,035,283 +0.44(+3.69%)
Jan 30, 2024 12.43 12.47 11.96 12.01 2,385,188 -0.44(-3.55%)
Jan 29, 2024 12.67 12.77 12.43 12.45 2,124,665 -0.11(-0.86%)
Jan 26, 2024 12.74 12.78 12.50 12.56 2,230,910 -0.11(-0.85%)
Jan 25, 2024 12.71 12.92 12.64 12.67 2,384,955 -0.17(-1.30%)
Jan 24, 2024 12.82 12.87 12.64 12.83 2,983,942 -0.20(-1.51%)
Jan 23, 2024 13.07 13.17 12.98 13.03 1,367,440 -0.05(-0.38%)
Jan 22, 2024 13.08 13.14 12.87 13.08 2,924,378 -0.18(-1.34%)
Jan 19, 2024 13.77 13.88 13.18 13.26 3,780,459 -0.66(-4.73%)
Jan 18, 2024 13.99 14.32 13.88 13.92 4,118,555 -0.06(-0.42%)
Jan 17, 2024 14.24 14.24 13.79 13.98 4,640,801 +0.09(+0.64%)
Jan 16, 2024 13.91 14.08 13.79 13.89 4,561,798 +0.27(+1.95%)
Jan 12, 2024 13.34 13.75 13.16 13.62 5,606,907 +0.12(+0.87%)
Jan 11, 2024 13.38 13.79 13.34 13.50 4,341,694 +0.19(+1.40%)
Jan 10, 2024 13.46 13.56 13.28 13.32 1,877,134 -0.07(-0.51%)
Jan 09, 2024 13.33 13.47 13.31 13.39 1,926,769 +0.29(+2.18%)
Jan 08, 2024 13.36 13.54 13.08 13.10 2,624,405 -0.26(-1.91%)
Jan 05, 2024 13.53 13.54 13.15 13.36 2,294,280 -0.18(-1.31%)
Jan 04, 2024 13.60 13.60 13.18 13.53 2,955,273 -0.09(-0.65%)
Jan 03, 2024 13.49 13.72 13.43 13.62 4,085,915 +0.31(+2.37%)
Jan 02, 2024 13.63 13.67 13.29 13.31 2,067,637 -0.14(-1.02%)
Dec 29, 2023 13.39 13.59 13.30 13.44 2,490,458 +0.14(+1.03%)
Dec 28, 2023 13.52 13.52 13.25 13.31 1,589,321 -0.13(-0.95%)
Dec 27, 2023 13.64 13.71 13.43 13.43 1,523,088 -0.14(-1.01%)
Dec 26, 2023 13.71 13.74 13.47 13.57 1,415,784 -0.13(-0.93%)
Dec 22, 2023 13.70 13.86 13.55 13.70 1,819,543 -0.11(-0.78%)
Dec 21, 2023 13.99 14.15 13.76 13.81 3,032,982 -0.33(-2.36%)
Dec 20, 2023 13.59 14.16 13.47 14.14 2,077,052 +0.69(+5.16%)
Dec 19, 2023 13.76 13.89 13.43 13.45 912,436 -0.30(-2.20%)
Dec 18, 2023 13.69 13.78 13.61 13.75 1,268,389 -0.11(-0.78%)
Dec 15, 2023 13.86 14.04 13.78 13.86 1,817,112 +0.26(+1.94%)
Dec 14, 2023 13.69 13.85 13.47 13.59 3,554,107 -0.40(-2.87%)
Dec 13, 2023 14.70 14.80 13.97 14.00 2,219,298 -0.74(-5.04%)
Dec 12, 2023 14.98 15.11 14.72 14.74 1,189,187 -0.31(-2.08%)
Dec 11, 2023 15.32 15.32 14.97 15.05 854,168 -0.31(-2.04%)
Dec 08, 2023 15.57 15.67 15.25 15.37 1,217,036 -0.21(-1.32%)
Dec 07, 2023 15.68 15.77 15.52 15.57 1,020,984 -0.16(-1.00%)
Dec 06, 2023 15.29 15.81 15.09 15.73 1,709,467 +0.23(+1.52%)
Dec 05, 2023 15.50 15.71 15.42 15.49 1,291,236 +0.23(+1.54%)
Dec 04, 2023 15.55 15.55 15.11 15.26 1,237,156 -0.02(-0.13%)
Dec 01, 2023 15.70 15.72 15.17 15.28 1,907,122 -0.33(-2.13%)
Nov 30, 2023 15.99 16.12 15.56 15.61 1,859,320 -0.49(-3.04%)
Nov 29, 2023 16.25 16.25 15.79 16.10 1,487,171 -0.31(-1.91%)
Nov 28, 2023 16.46 16.54 16.26 16.41 1,124,882 +0.05(+0.30%)
Nov 27, 2023 16.42 16.51 16.32 16.36 1,035,058 +0.10(+0.60%)
Nov 24, 2023 16.39 16.39 16.15 16.26 655,708 -0.12(-0.72%)
Nov 22, 2023 16.43 16.52 16.27 16.38 1,100,364 -0.16(-0.95%)
Nov 21, 2023 16.60 16.61 16.41 16.54 915,272 +0.00(+0.00%)
Nov 20, 2023 16.77 16.86 16.38 16.54 1,280,161 -0.17(-1.00%)
Nov 17, 2023 16.76 16.89 16.68 16.70 1,223,501 -0.24(-1.44%)
Nov 16, 2023 17.05 17.15 16.88 16.95 1,818,357 -0.13(-0.74%)
Nov 15, 2023 17.32 17.33 16.97 17.08 1,806,948 -0.33(-1.91%)
Nov 14, 2023 17.82 17.85 17.11 17.41 3,138,417 -1.04(-5.62%)
Nov 13, 2023 18.56 18.63 18.30 18.45 1,395,118 +0.10(+0.53%)
Nov 10, 2023 18.78 19.06 18.31 18.35 2,334,747 -0.67(-3.55%)
Nov 09, 2023 18.53 19.08 18.49 19.02 2,149,906 +0.28(+1.51%)
Nov 08, 2023 18.81 19.07 18.68 18.74 2,064,354 -0.08(-0.42%)
Nov 07, 2023 18.90 18.96 18.65 18.82 1,622,143 +0.14(+0.73%)
Nov 06, 2023 18.42 18.98 18.32 18.68 1,644,431 +0.17(+0.90%)
Nov 03, 2023 18.71 18.75 18.25 18.51 2,086,316 -0.77(-4.01%)
Nov 02, 2023 20.20 20.28 19.23 19.29 2,329,134 -1.48(-7.11%)
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.