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 (%)
Jul 31, 2019 263.32 272.80 261.66 268.44 91,525 +4.82(+1.83%)
Jul 30, 2019 266.10 268.66 263.32 263.62 53,506 +0.83(+0.32%)
Jul 29, 2019 260.23 263.28 258.20 262.79 50,434 +3.46(+1.34%)
Jul 26, 2019 265.05 265.32 258.65 259.33 60,506 -7.08(-2.66%)
Jul 25, 2019 262.04 267.99 262.04 266.40 76,907 +4.52(+1.73%)
Jul 24, 2019 269.12 270.32 261.66 261.89 61,156 -5.42(-2.03%)
Jul 23, 2019 273.86 273.86 267.16 267.31 77,418 -8.21(-2.98%)
Jul 22, 2019 275.82 278.23 273.63 275.51 70,323 -1.21(-0.44%)
Jul 19, 2019 269.57 277.02 267.99 276.72 61,582 +6.02(+2.23%)
Jul 18, 2019 277.62 278.23 269.47 270.70 49,852 -5.27(-1.91%)
Jul 17, 2019 271.82 276.42 270.62 275.97 80,317 +5.35(+1.98%)
Jul 16, 2019 268.14 271.82 267.31 270.62 67,933 +2.18(+0.81%)
Jul 15, 2019 264.67 269.57 264.30 268.44 51,691 +2.41(+0.91%)
Jul 12, 2019 267.83 270.24 265.50 266.03 53,905 -3.01(-1.12%)
Jul 11, 2019 268.89 271.60 268.29 269.04 67,164 -1.88(-0.70%)
Jul 10, 2019 269.57 272.20 266.18 270.92 84,543 +0.53(+0.19%)
Jul 09, 2019 276.42 277.70 269.57 270.39 60,275 -3.31(-1.21%)
Jul 08, 2019 274.61 275.44 272.13 273.71 54,525 +3.09(+1.14%)
Jul 05, 2019 272.88 276.95 269.87 270.62 112,991 -1.13(-0.42%)
Jul 03, 2019 277.40 277.70 271.75 271.75 65,659 -7.53(-2.70%)
Jul 02, 2019 283.05 283.42 278.38 279.28 108,384 -2.71(-0.96%)
Jul 01, 2019 281.61 285.98 278.68 281.99 97,042 -8.21(-2.83%)
Jun 28, 2019 290.35 294.64 288.43 290.20 91,649 -8.74(-2.92%)
Jun 27, 2019 304.20 304.20 298.18 298.93 31,195 -7.53(-2.46%)
Jun 26, 2019 299.69 306.84 298.93 306.46 35,540 +4.14(+1.37%)
Jun 25, 2019 296.67 303.07 295.54 302.32 54,429 +6.02(+2.03%)
Jun 24, 2019 292.91 296.67 290.27 296.30 44,214 +3.39(+1.16%)
Jun 21, 2019 289.14 293.29 286.51 292.91 39,384 +5.27(+1.83%)
Jun 20, 2019 288.39 295.92 286.88 287.64 67,495 -6.78(-2.30%)
Jun 19, 2019 294.79 295.54 291.40 294.42 39,797 -1.13(-0.38%)
Jun 18, 2019 298.18 300.06 291.78 295.54 44,226 -6.78(-2.24%)
Jun 17, 2019 298.18 302.70 295.54 302.32 34,233 +4.14(+1.39%)
Jun 14, 2019 298.93 303.45 295.92 298.18 34,335 -1.88(-0.63%)
Jun 13, 2019 299.31 303.45 297.48 300.06 28,133 -1.51(-0.50%)
Jun 12, 2019 300.06 303.75 297.05 301.57 43,764 +4.14(+1.39%)
Jun 11, 2019 292.16 300.81 291.03 297.43 48,995 +1.13(+0.38%)
Jun 10, 2019 296.30 297.05 291.40 296.30 70,982 -5.27(-1.75%)
Jun 07, 2019 304.20 304.58 297.43 301.57 73,627 -1.88(-0.62%)
Jun 06, 2019 306.09 310.98 301.19 303.45 62,060 -4.52(-1.47%)
Jun 05, 2019 314.75 320.39 307.21 307.97 83,147 -10.17(-3.20%)
Jun 04, 2019 329.05 333.57 317.76 318.13 80,654 -21.84(-6.42%)
Jun 03, 2019 340.72 346.37 333.95 339.97 75,993 +0.00(+0.00%)
May 31, 2019 341.85 343.36 334.70 339.97 100,701 +9.41(+2.85%)
May 30, 2019 326.79 334.32 322.65 330.56 55,030 +1.88(+0.57%)
May 29, 2019 331.69 336.58 327.55 328.68 94,732 +3.76(+1.16%)
May 28, 2019 318.13 324.91 313.62 324.91 44,378 +6.78(+2.13%)
May 24, 2019 318.51 321.90 315.88 318.13 36,723 -5.27(-1.63%)
May 23, 2019 320.77 329.43 319.64 323.40 68,312 +11.67(+3.74%)
May 22, 2019 312.86 314.37 309.47 311.73 41,063 +1.13(+0.36%)
May 21, 2019 313.24 314.37 309.85 310.60 32,274 -7.91(-2.48%)
May 20, 2019 320.39 321.52 313.99 318.51 53,518 +2.63(+0.83%)
May 17, 2019 318.51 318.83 309.10 315.88 48,043 +4.89(+1.57%)
May 16, 2019 317.76 318.13 306.09 310.98 48,100 -10.54(-3.28%)
May 15, 2019 328.30 329.81 317.00 321.52 59,721 -0.38(-0.12%)
May 14, 2019 327.55 328.68 315.12 321.90 68,654 -8.66(-2.62%)
May 13, 2019 324.53 333.19 323.40 330.56 114,531 +21.08(+6.81%)
May 10, 2019 318.51 326.98 306.84 309.47 76,281 -6.40(-2.03%)
May 09, 2019 322.27 328.30 314.37 315.88 102,514 +1.13(+0.36%)
May 08, 2019 315.12 316.25 306.84 314.75 63,308 +1.88(+0.60%)
May 07, 2019 304.96 319.26 303.45 312.86 126,488 +14.68(+4.92%)
May 06, 2019 307.97 309.47 295.92 298.18 57,780 +3.39(+1.15%)
May 03, 2019 298.93 299.87 293.66 294.79 32,747 -7.15(-2.37%)
May 02, 2019 301.94 307.59 297.43 301.94 57,872 +0.00(+0.00%)
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.