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 (%)
Jul 29, 2022	22.67	22.71	21.64	21.83	2,668,004	-1.00(-4.37%)
Jul 28, 2022	23.44	24.41	22.78	22.83	2,722,390	-0.59(-2.52%)
Jul 27, 2022	24.24	24.53	23.07	23.42	1,980,925	-1.24(-5.01%)
Jul 26, 2022	24.10	24.79	23.63	24.66	2,550,355	+0.99(+4.18%)
Jul 25, 2022	23.69	24.15	23.34	23.67	1,913,075	-0.39(-1.62%)
Jul 22, 2022	23.60	24.59	23.17	24.06	2,490,367	+0.41(+1.73%)
Jul 21, 2022	24.27	24.82	23.60	23.65	2,928,432	-0.42(-1.74%)
Jul 20, 2022	24.47	24.76	23.88	24.07	2,832,756	-0.35(-1.44%)
Jul 19, 2022	25.96	25.98	24.15	24.42	4,622,335	-2.47(-9.19%)
Jul 18, 2022	25.64	27.19	25.01	26.89	3,433,767	+0.29(+1.07%)
Jul 15, 2022	28.08	28.54	26.16	26.61	4,817,735	-2.95(-9.97%)
Jul 14, 2022	29.62	30.41	29.27	29.55	4,049,176	+1.66(+5.97%)
Jul 13, 2022	27.91	28.85	27.39	27.89	3,667,021	+0.79(+2.91%)
Jul 12, 2022	27.14	27.29	25.65	27.10	2,675,232	+0.48(+1.79%)
Jul 11, 2022	26.62	26.84	26.08	26.62	2,264,009	+0.67(+2.56%)
Jul 08, 2022	25.54	26.24	25.30	25.96	2,278,617	+0.28(+1.07%)
Jul 07, 2022	26.20	26.20	25.44	25.68	2,286,904	-1.18(-4.39%)
Jul 06, 2022	26.79	27.58	26.23	26.86	2,012,130	+0.31(+1.18%)
Jul 05, 2022	27.62	28.62	26.55	26.55	2,240,199	+0.16(+0.61%)

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.