Indicators

Financial Bear -3X Direxion (NY: FAZ )

10.13 -0.12 (-1.17%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.88	23.90	21.57	23.79	2,581,860	+2.25(+10.46%)
Apr 28, 2022	21.67	22.77	21.28	21.54	2,731,265	-0.87(-3.90%)
Apr 27, 2022	22.44	22.61	21.66	22.41	2,788,975	-0.07(-0.30%)
Apr 26, 2022	21.51	22.48	20.86	22.48	6,351,801	+1.69(+8.14%)
Apr 25, 2022	21.37	22.34	20.64	20.79	6,444,626	-0.09(-0.41%)
Apr 22, 2022	19.27	20.93	19.26	20.87	4,728,091	+1.71(+8.93%)
Apr 21, 2022	17.73	19.28	17.53	19.16	4,612,315	+0.98(+5.39%)
Apr 20, 2022	18.30	18.37	17.84	18.18	2,395,661	-0.48(-2.60%)
Apr 19, 2022	19.36	19.37	18.56	18.67	1,476,706	-0.88(-4.52%)
Apr 18, 2022	20.06	20.11	19.26	19.55	2,080,901	-0.19(-0.96%)
Apr 14, 2022	19.12	19.75	18.78	19.74	2,574,606	+0.64(+3.34%)
Apr 13, 2022	19.76	19.76	19.04	19.10	2,951,729	-0.12(-0.64%)
Apr 12, 2022	18.55	19.45	18.08	19.23	3,910,273	+0.59(+3.16%)
Apr 11, 2022	18.51	18.69	17.96	18.64	2,891,600	+0.27(+1.45%)
Apr 08, 2022	18.66	18.82	18.09	18.37	2,405,670	-0.42(-2.23%)
Apr 07, 2022	18.76	19.61	18.58	18.79	4,490,902	+0.05(+0.25%)
Apr 06, 2022	18.64	18.93	18.45	18.74	3,911,635	+0.45(+2.44%)
Apr 05, 2022	18.03	18.39	17.56	18.30	3,024,866	+0.49(+2.78%)
Apr 04, 2022	17.70	18.15	17.43	17.80	2,442,452	+0.15(+0.86%)

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.