Skip to main content

Financial Bear -3X Direxion (NY: FAZ )

10.63 -0.11 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.86 17.97 17.61 17.87 1,678,078 +0.06(+0.32%)
Dec 30, 2021 17.54 17.82 17.24 17.82 1,373,353 +0.16(+0.90%)
Dec 29, 2021 17.64 17.73 17.36 17.66 1,446,762 +0.04(+0.21%)
Dec 28, 2021 17.69 17.69 17.23 17.62 1,659,126 +0.00(+0.00%)
Dec 27, 2021 17.98 18.23 17.60 17.62 1,495,005 -0.56(-3.09%)
Dec 23, 2021 18.24 18.24 17.77 18.18 1,461,854 -0.35(-1.87%)
Dec 22, 2021 19.03 19.07 18.52 18.53 1,671,067 -0.40(-2.13%)
Dec 21, 2021 19.55 19.56 18.65 18.93 2,227,829 -1.28(-6.31%)
Dec 20, 2021 19.96 20.83 19.91 20.21 4,545,319 +1.11(+5.79%)
Dec 17, 2021 18.28 19.38 18.28 19.10 4,915,238 +1.17(+6.54%)
Dec 16, 2021 18.07 18.18 17.46 17.93 3,244,045 -0.53(-2.90%)
Dec 15, 2021 18.62 19.19 18.35 18.46 2,571,793 -0.29(-1.55%)
Dec 14, 2021 19.18 19.18 18.26 18.75 1,802,039 -0.27(-1.43%)
Dec 13, 2021 18.55 19.13 18.48 19.03 2,012,463 +0.68(+3.68%)
Dec 10, 2021 18.08 18.73 17.97 18.35 1,924,399 -0.05(-0.25%)
Dec 09, 2021 18.57 18.70 18.12 18.40 1,560,857 +0.15(+0.82%)
Dec 08, 2021 17.82 18.40 17.77 18.25 1,666,176 +0.28(+1.57%)
Dec 07, 2021 18.38 18.52 17.75 17.97 2,440,267 -0.98(-5.15%)
Dec 06, 2021 19.04 19.41 18.38 18.94 2,650,799 -0.77(-3.90%)
Dec 03, 2021 18.66 20.20 18.58 19.71 3,326,535 +0.86(+4.58%)
Dec 02, 2021 20.13 20.29 18.47 18.85 3,011,978 -1.76(-8.55%)
Dec 01, 2021 18.94 20.61 18.48 20.61 3,368,909 +0.77(+3.88%)
Nov 30, 2021 19.27 19.97 19.01 19.84 3,793,363 +1.27(+6.81%)
Nov 29, 2021 18.10 18.98 17.92 18.57 1,937,990 -0.19(-1.00%)
Nov 26, 2021 18.57 19.33 18.49 18.76 3,597,878 +1.58(+9.22%)
Nov 24, 2021 17.19 17.37 17.02 17.18 1,129,544 +0.13(+0.77%)
Nov 23, 2021 17.53 17.73 17.03 17.05 1,909,358 -0.81(-4.52%)
Nov 22, 2021 17.93 18.26 17.29 17.85 2,158,309 -0.76(-4.08%)
Nov 19, 2021 18.40 18.97 18.28 18.61 2,305,760 +0.56(+3.12%)
Nov 18, 2021 17.76 18.05 17.90 18.05 1,340,694 +0.24(+1.37%)
Nov 17, 2021 17.37 17.97 17.37 17.81 1,472,890 +0.53(+3.09%)
Nov 16, 2021 17.18 17.43 16.97 17.27 853,352 +0.05(+0.27%)
Nov 15, 2021 17.10 17.34 16.98 17.22 691,205 -0.03(-0.16%)
Nov 12, 2021 17.26 17.67 17.22 17.25 1,017,101 -0.08(-0.49%)
Nov 11, 2021 17.43 17.62 17.20 17.34 668,538 -0.21(-1.18%)
Nov 10, 2021 17.37 17.54 1,350,923 +0.21(+1.19%)
Nov 09, 2021 17.34 17.64 17.17 17.34 1,605,766 +0.24(+1.43%)
Nov 08, 2021 17.02 17.18 16.70 17.09 1,285,207 -0.20(-1.14%)
Nov 05, 2021 16.95 17.47 16.71 17.29 1,478,538 -0.03(-0.16%)
Nov 04, 2021 16.72 17.65 16.72 17.32 2,000,360 +0.67(+4.00%)
Nov 03, 2021 17.04 17.10 16.49 16.65 1,361,492 -0.25(-1.50%)
Nov 02, 2021 17.08 17.22 16.79 16.91 866,071 -0.15(-0.88%)
Nov 01, 2021 16.84 17.32 17.07 17.06 1,195,191 -0.12(-0.71%)
Oct 29, 2021 16.97 17.29 16.86 17.18 1,057,319 +0.19(+1.10%)
Oct 28, 2021 17.52 17.52 16.96 16.99 1,337,634 -0.74(-4.18%)
Oct 27, 2021 16.97 17.73 16.77 17.73 2,206,343 +0.86(+5.11%)
Oct 26, 2021 16.78 16.87 2,157,544 -0.07(-0.44%)
Oct 25, 2021 16.82 17.06 16.73 16.94 1,525,163 +0.00(+0.00%)
Oct 22, 2021 17.40 17.40 16.84 16.94 2,266,487 -0.60(-3.42%)
Oct 21, 2021 17.51 17.83 17.33 17.54 1,660,557 +0.07(+0.38%)
Oct 20, 2021 18.01 18.13 17.48 17.48 2,371,876 -0.49(-2.71%)
Oct 19, 2021 18.22 18.42 17.94 17.97 1,594,781 -0.52(-2.79%)
Oct 18, 2021 18.65 18.76 18.22 18.48 1,552,925 -0.03(-0.15%)
Oct 15, 2021 18.81 18.93 18.23 18.51 2,979,209 -0.80(-4.13%)
Oct 14, 2021 19.69 20.16 19.29 19.31 2,837,367 -0.98(-4.85%)
Oct 13, 2021 20.13 21.19 20.02 20.29 2,276,520 +0.17(+0.84%)
Oct 12, 2021 19.91 20.26 19.77 20.12 2,055,470 +0.14(+0.70%)
Oct 11, 2021 19.28 20.01 18.88 19.98 2,183,675 +0.53(+2.75%)
Oct 08, 2021 19.69 19.95 19.27 19.45 2,301,150 -0.31(-1.57%)
Oct 07, 2021 19.69 19.84 19.19 19.76 3,316,319 -0.41(-2.05%)
Oct 06, 2021 20.83 21.27 20.15 20.17 2,752,739 -0.16(-0.78%)
Oct 05, 2021 21.08 21.31 20.00 20.33 2,081,201 -1.13(-5.29%)
Oct 04, 2021 21.10 21.63 20.28 21.46 2,449,716 +0.50(+2.37%)
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.