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 (%)
Aug 31, 2017 602.60 607.78 600.36 604.46 18,640 -2.98(-0.49%)
Aug 30, 2017 612.67 615.28 603.35 607.45 22,904 -8.20(-1.33%)
Aug 29, 2017 626.46 627.58 612.67 615.65 22,579 +5.97(+0.98%)
Aug 28, 2017 599.24 614.16 599.24 609.68 26,865 +7.46(+1.24%)
Aug 25, 2017 601.85 604.28 596.63 602.23 21,920 -5.59(-0.92%)
Aug 24, 2017 599.99 608.57 599.24 607.82 20,214 +1.87(+0.31%)
Aug 23, 2017 616.02 616.77 598.96 605.96 17,158 +0.37(+0.06%)
Aug 22, 2017 613.79 615.28 602.97 605.58 22,489 -15.29(-2.46%)
Aug 21, 2017 622.36 628.33 619.19 620.87 27,946 -1.49(-0.24%)
Aug 18, 2017 620.87 628.14 610.86 622.36 52,870 +3.73(+0.60%)
Aug 17, 2017 598.12 619.38 593.28 618.63 69,539 +26.10(+4.41%)
Aug 16, 2017 588.06 594.77 583.58 592.53 20,388 +1.12(+0.19%)
Aug 15, 2017 583.58 594.29 582.84 591.41 23,559 -3.36(-0.56%)
Aug 14, 2017 607.45 607.91 591.04 594.77 30,520 -26.85(-4.32%)
Aug 11, 2017 613.04 625.35 608.94 621.62 56,441 +8.20(+1.34%)
Aug 10, 2017 595.14 614.16 593.79 613.41 56,455 +27.22(+4.64%)
Aug 09, 2017 594.77 596.26 586.19 586.19 37,209 +1.12(+0.19%)
Aug 08, 2017 580.60 587.19 570.16 585.07 32,784 +4.48(+0.77%)
Aug 07, 2017 578.73 583.21 577.99 580.60 12,971 +1.86(+0.32%)
Aug 04, 2017 578.36 581.34 573.89 578.73 21,631 -8.58(-1.46%)
Aug 03, 2017 583.95 589.55 582.46 587.31 21,791 +5.97(+1.03%)
Aug 02, 2017 579.48 588.06 578.73 581.34 21,496 +0.37(+0.06%)
Aug 01, 2017 584.70 588.80 579.85 580.97 24,651 -11.56(-1.95%)
Jul 31, 2017 595.51 598.12 588.85 592.53 21,337 -7.83(-1.30%)
Jul 28, 2017 603.72 607.07 598.84 600.36 19,248 +0.00(+0.00%)
Jul 27, 2017 591.41 608.02 585.87 600.36 31,673 +8.20(+1.39%)
Jul 26, 2017 583.95 594.77 581.49 592.16 20,398 +4.85(+0.83%)
Jul 25, 2017 590.67 591.04 581.72 587.31 23,931 -14.92(-2.48%)
Jul 24, 2017 607.82 612.28 600.36 602.23 16,426 -5.59(-0.92%)
Jul 21, 2017 611.92 613.79 604.84 607.82 16,539 -1.49(-0.24%)
Jul 20, 2017 607.45 611.43 602.32 609.31 21,416 +0.37(+0.06%)
Jul 19, 2017 609.68 613.97 607.63 608.94 13,291 -4.85(-0.79%)
Jul 18, 2017 620.87 621.99 612.67 613.79 27,153 +1.49(+0.24%)
Jul 17, 2017 613.04 618.26 609.12 612.29 19,045 +1.12(+0.18%)
Jul 14, 2017 622.74 627.96 607.07 611.18 44,311 +1.49(+0.24%)
Jul 13, 2017 616.40 617.85 609.31 609.68 20,067 -9.70(-1.57%)
Jul 12, 2017 630.19 630.19 616.02 619.38 23,672 -7.83(-1.25%)
Jul 11, 2017 621.24 635.79 619.75 627.21 31,046 +6.71(+1.08%)
Jul 10, 2017 619.01 620.50 614.53 620.50 33,093 +3.73(+0.60%)
Jul 07, 2017 620.12 625.72 613.04 616.77 21,826 -11.19(-1.78%)
Jul 06, 2017 613.04 628.33 611.31 627.96 45,847 +18.64(+3.06%)
Jul 05, 2017 606.70 616.40 605.58 609.31 35,835 -1.87(-0.31%)
Jul 03, 2017 623.11 623.85 601.48 611.18 31,497 -20.14(-3.19%)
Jun 30, 2017 621.62 633.53 620.12 631.31 34,816 +2.24(+0.36%)
Jun 29, 2017 603.35 641.01 600.74 629.08 67,379 -2.24(-0.35%)
Jun 28, 2017 645.11 645.48 629.08 631.31 41,686 -23.49(-3.59%)
Jun 27, 2017 655.92 657.77 641.38 654.80 53,038 -4.10(-0.62%)
Jun 26, 2017 661.14 665.99 650.70 658.91 27,856 -8.20(-1.23%)
Jun 23, 2017 658.91 671.21 657.04 667.11 28,322 +2.61(+0.39%)
Jun 22, 2017 659.65 669.35 659.65 664.50 47,521 +7.83(+1.19%)
Jun 21, 2017 645.86 660.77 644.36 656.67 34,879 +10.81(+1.67%)
Jun 20, 2017 638.77 646.79 635.79 645.86 42,093 +12.68(+2.00%)
Jun 19, 2017 639.14 639.89 630.57 633.18 45,385 -14.92(-2.30%)
Jun 16, 2017 645.48 652.57 643.99 648.09 21,294 +1.86(+0.29%)
Jun 15, 2017 654.43 657.04 641.38 646.23 33,911 +4.47(+0.70%)
Jun 14, 2017 651.82 660.77 640.26 641.75 44,697 -3.73(-0.58%)
Jun 13, 2017 648.09 651.82 643.62 645.48 26,654 -9.32(-1.42%)
Jun 12, 2017 657.41 663.75 649.96 654.80 45,325 -2.61(-0.40%)
Jun 09, 2017 675.69 676.80 657.04 657.41 77,536 -26.10(-3.82%)
Jun 08, 2017 701.04 701.42 675.69 683.52 46,559 -14.92(-2.14%)
Jun 07, 2017 708.13 711.86 695.82 698.43 32,814 -14.54(-2.04%)
Jun 06, 2017 710.74 718.01 706.64 712.98 34,336 +10.07(+1.43%)
Jun 05, 2017 704.77 705.52 693.96 702.91 26,477 -1.49(-0.21%)
Jun 02, 2017 712.23 714.10 698.06 704.40 44,343 +1.12(+0.16%)
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.