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

Financial Bear -3X Direxion (NY: FAZ )

11.08 -0.10 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 30, 2020 64.13 67.09 63.52 66.87 512,792 +3.65(+5.78%)
Nov 27, 2020 62.15 63.60 62.15 63.21 189,363 +0.76(+1.22%)
Nov 25, 2020 62.53 64.36 62.23 62.45 595,655 +0.76(+1.23%)
Nov 24, 2020 65.42 65.65 61.54 61.69 1,203,331 -6.62(-9.69%)
Nov 23, 2020 70.14 70.67 67.93 68.31 685,111 -3.96(-5.47%)
Nov 20, 2020 71.28 72.65 70.78 72.27 295,501 +1.83(+2.59%)
Nov 19, 2020 72.27 73.56 70.29 70.44 558,585 -0.68(-0.96%)
Nov 18, 2020 68.54 71.20 66.87 71.13 780,677 +1.83(+2.63%)
Nov 17, 2020 71.43 72.57 69.00 69.30 633,786 +0.23(+0.33%)
Nov 16, 2020 69.22 71.28 68.84 69.07 770,197 -4.94(-6.68%)
Nov 13, 2020 76.22 76.22 73.18 74.02 593,513 -3.80(-4.89%)
Nov 12, 2020 76.45 79.72 76.38 77.82 701,464 +3.96(+5.36%)
Nov 11, 2020 71.81 75.31 71.81 73.86 525,357 +0.84(+1.15%)
Nov 10, 2020 75.08 76.53 72.57 73.03 817,285 -1.75(-2.34%)
Nov 09, 2020 80.86 80.86 69.99 74.78 1,874,856 -22.21(-22.90%)
Nov 06, 2020 93.72 97.83 93.29 96.99 391,424 +2.21(+2.33%)
Nov 05, 2020 99.42 99.50 92.81 94.78 835,948 -7.38(-7.22%)
Nov 04, 2020 101.25 106.04 97.07 102.16 742,281 +3.50(+3.55%)
Nov 03, 2020 100.26 101.48 96.00 98.66 757,379 -7.07(-6.69%)
Nov 02, 2020 108.25 110.61 104.44 105.74 519,577 -6.01(-5.38%)
Oct 30, 2020 115.17 117.38 111.38 111.75 477,568 -1.29(-1.14%)
Oct 29, 2020 116.08 120.95 110.61 113.04 393,725 -2.97(-2.56%)
Oct 28, 2020 114.26 117.76 111.98 116.01 509,545 +7.83(+7.24%)
Oct 27, 2020 102.62 108.33 102.62 108.17 349,156 +6.09(+5.96%)
Oct 26, 2020 99.42 104.90 99.35 102.09 468,303 +6.01(+6.25%)
Oct 23, 2020 96.23 98.28 94.63 96.08 299,063 -1.29(-1.33%)
Oct 22, 2020 103.08 103.38 97.07 97.37 370,135 -5.55(-5.40%)
Oct 21, 2020 102.16 103.19 100.19 102.92 253,791 +0.61(+0.60%)
Oct 20, 2020 103.08 103.23 98.66 102.31 487,598 -2.89(-2.75%)
Oct 19, 2020 99.27 105.43 99.27 105.21 353,155 +4.56(+4.53%)
Oct 16, 2020 99.80 101.90 98.66 100.64 215,338 -0.15(-0.15%)
Oct 15, 2020 106.80 106.80 100.64 100.79 366,096 -2.74(-2.64%)
Oct 14, 2020 100.03 103.68 99.27 103.53 353,247 +2.89(+2.87%)
Oct 13, 2020 95.77 101.33 95.32 100.64 473,171 +5.48(+5.76%)
Oct 12, 2020 98.13 98.59 94.48 95.16 420,354 -3.65(-3.70%)
Oct 09, 2020 97.45 100.57 96.99 98.82 397,143 +0.00(+0.00%)
Oct 08, 2020 101.71 102.01 98.28 98.82 633,152 -4.41(-4.27%)
Oct 07, 2020 104.22 105.74 101.71 103.23 452,933 -5.40(-4.97%)
Oct 06, 2020 103.84 109.47 100.72 108.63 810,352 +2.89(+2.73%)
Oct 05, 2020 108.17 108.78 104.75 105.74 488,661 -5.48(-4.92%)
Oct 02, 2020 119.73 120.72 109.43 111.22 651,340 -2.81(-2.47%)
Oct 01, 2020 113.57 116.77 111.06 114.03 496,128 -1.06(-0.93%)
Sep 30, 2020 118.37 118.44 112.05 115.09 638,643 -4.11(-3.45%)
Sep 29, 2020 115.78 121.18 115.63 119.20 496,408 +4.26(+3.71%)
Sep 28, 2020 119.05 119.28 112.51 114.94 532,151 -8.75(-7.07%)
Sep 25, 2020 129.93 131.37 122.79 123.69 522,355 -4.11(-3.21%)
Sep 24, 2020 129.17 132.74 122.47 127.80 811,567 -0.84(-0.65%)
Sep 23, 2020 119.81 128.71 117.22 128.64 594,135 +7.30(+6.02%)
Sep 22, 2020 117.53 123.31 115.40 121.33 553,535 +3.80(+3.24%)
Sep 21, 2020 116.77 121.11 115.40 117.53 952,520 +7.45(+6.77%)
Sep 18, 2020 107.18 111.14 106.58 110.07 352,250 +2.51(+2.33%)
Sep 17, 2020 108.02 109.77 105.74 107.56 494,676 +3.19(+3.06%)
Sep 16, 2020 105.36 105.89 100.64 104.37 443,027 -2.13(-2.00%)
Sep 15, 2020 103.30 107.03 103.08 106.50 282,354 +1.22(+1.16%)
Sep 14, 2020 108.10 108.48 103.30 105.28 354,869 -5.86(-5.27%)
Sep 11, 2020 110.23 113.73 109.47 111.14 560,517 -0.31(-0.27%)
Sep 10, 2020 104.98 111.90 103.91 111.44 625,544 +4.79(+4.49%)
Sep 09, 2020 107.72 109.24 104.52 106.65 374,431 -4.26(-3.84%)
Sep 08, 2020 107.56 111.98 107.26 110.91 624,296 +6.92(+6.66%)
Sep 04, 2020 99.35 108.86 99.05 103.99 676,028 +1.22(+1.18%)
Sep 03, 2020 96.69 104.67 94.94 102.77 758,839 +5.63(+5.80%)
Sep 02, 2020 101.10 102.09 96.31 97.14 489,621 -4.56(-4.49%)
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.