Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Bear -3X Direxion (NY: FAZ )

11.08 -0.10 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 28, 2017 699.55 719.69 699.55 718.94 66,204 +19.02(+2.72%)
Apr 27, 2017 692.47 708.50 691.35 699.92 61,913 +4.47(+0.64%)
Apr 26, 2017 694.33 698.06 681.65 695.45 62,628 +1.12(+0.16%)
Apr 25, 2017 696.94 701.79 686.13 694.33 66,167 -14.17(-2.00%)
Apr 24, 2017 707.75 714.47 701.04 708.50 63,237 -29.83(-4.04%)
Apr 21, 2017 726.03 740.94 722.30 738.33 45,671 +13.80(+1.90%)
Apr 20, 2017 740.94 748.77 721.55 724.54 68,080 -27.97(-3.72%)
Apr 19, 2017 739.45 756.61 731.25 752.50 63,575 +4.10(+0.55%)
Apr 18, 2017 749.52 759.96 739.83 748.40 67,067 +9.69(+1.31%)
Apr 17, 2017 767.05 770.41 736.47 738.71 72,361 -33.56(-4.35%)
Apr 13, 2017 755.86 772.27 740.20 772.27 81,015 +22.37(+2.98%)
Apr 12, 2017 739.45 753.25 736.84 749.89 53,516 +14.92(+2.03%)
Apr 11, 2017 741.69 755.11 734.98 734.98 69,653 +0.37(+0.05%)
Apr 10, 2017 733.86 742.06 721.93 734.60 39,159 +0.75(+0.10%)
Apr 07, 2017 737.96 742.80 722.30 733.86 55,443 +4.85(+0.66%)
Apr 06, 2017 738.33 751.22 721.93 729.01 50,994 -10.81(-1.46%)
Apr 05, 2017 717.08 741.69 707.75 739.83 88,511 +10.07(+1.38%)
Apr 04, 2017 732.74 734.98 723.95 729.76 34,125 +4.10(+0.57%)
Apr 03, 2017 722.67 744.30 715.58 725.65 63,242 +4.10(+0.57%)
Mar 31, 2017 715.59 721.55 710.37 721.55 38,868 +10.44(+1.47%)
Mar 30, 2017 732.37 734.98 708.13 711.11 52,854 -21.25(-2.90%)
Mar 29, 2017 727.52 737.96 726.03 732.37 38,549 +6.34(+0.87%)
Mar 28, 2017 753.25 755.49 719.99 726.03 56,907 -25.36(-3.37%)
Mar 27, 2017 769.66 780.84 748.77 751.38 99,139 +11.93(+1.61%)
Mar 24, 2017 731.99 752.13 726.40 739.45 71,221 +0.75(+0.10%)
Mar 23, 2017 749.89 749.89 717.66 738.71 77,326 -6.34(-0.85%)
Mar 22, 2017 753.25 765.18 739.08 745.04 113,580 +1.86(+0.25%)
Mar 21, 2017 689.11 746.16 686.13 743.18 164,456 +46.90(+6.74%)
Mar 20, 2017 688.74 697.69 683.89 696.28 52,400 +14.62(+2.15%)
Mar 17, 2017 667.48 684.26 667.48 681.65 51,236 +11.56(+1.73%)
Mar 16, 2017 670.09 674.20 661.33 670.09 51,925 -4.48(-0.66%)
Mar 15, 2017 677.18 680.53 669.88 674.57 66,441 -6.34(-0.93%)
Mar 14, 2017 683.52 691.72 679.41 680.91 33,011 +4.85(+0.72%)
Mar 13, 2017 678.30 683.52 673.82 676.06 31,861 -2.61(-0.38%)
Mar 10, 2017 666.36 690.60 663.75 678.67 47,775 +0.00(+0.00%)
Mar 09, 2017 676.06 686.13 664.87 678.67 73,167 +0.37(+0.05%)
Mar 08, 2017 661.14 679.41 655.65 678.30 44,134 +5.97(+0.89%)
Mar 07, 2017 669.72 675.69 666.74 672.33 29,823 +6.34(+0.95%)
Mar 06, 2017 667.11 674.57 662.82 665.99 36,532 +10.07(+1.53%)
Mar 03, 2017 660.77 663.75 653.31 655.92 39,461 -4.85(-0.73%)
Mar 02, 2017 636.53 661.89 635.79 660.77 71,033 +20.88(+3.26%)
Mar 01, 2017 652.19 655.18 633.92 639.89 92,432 -39.90(-5.87%)
Feb 28, 2017 680.53 687.62 677.18 679.79 36,858 +4.85(+0.72%)
Feb 27, 2017 683.52 683.52 673.08 674.94 91,667 -8.20(-1.20%)
Feb 24, 2017 689.11 691.74 682.40 683.14 55,826 +8.58(+1.27%)
Feb 23, 2017 676.43 687.25 674.57 674.57 46,527 -4.48(-0.66%)
Feb 22, 2017 683.52 686.13 676.80 679.04 46,243 +0.00(+0.00%)
Feb 21, 2017 686.50 689.11 678.14 679.04 44,479 -14.17(-2.04%)
Feb 17, 2017 693.21 693.21 693.21 0 +0.75(+0.11%)
Feb 16, 2017 695.45 703.62 690.23 692.47 67,101 +0.37(+0.05%)
Feb 15, 2017 698.43 709.25 689.65 692.09 66,718 -11.19(-1.59%)
Feb 14, 2017 723.42 726.40 702.91 703.28 56,453 -19.39(-2.68%)
Feb 13, 2017 731.25 733.49 713.72 722.67 52,179 -19.02(-2.56%)
Feb 10, 2017 743.55 749.52 737.21 741.69 38,635 -7.83(-1.04%)
Feb 09, 2017 765.55 769.62 747.65 749.52 64,526 -24.61(-3.18%)
Feb 08, 2017 771.15 783.08 768.54 774.13 33,697 +8.20(+1.07%)
Feb 07, 2017 754.00 768.91 753.25 765.93 32,232 +4.48(+0.59%)
Feb 06, 2017 760.71 765.18 751.24 761.45 31,904 +5.97(+0.79%)
Feb 03, 2017 768.16 773.38 752.88 755.49 69,505 -41.02(-5.15%)
Feb 02, 2017 803.22 811.05 788.30 796.50 36,037 +0.00(+0.00%)
Feb 01, 2017 778.23 799.86 769.66 796.50 43,984 +5.22(+0.66%)
Jan 31, 2017 791.28 799.32 778.18 791.28 42,506 +10.44(+1.34%)
Jan 30, 2017 781.59 797.02 779.72 780.84 58,516 +13.80(+1.80%)
Jan 27, 2017 757.35 770.77 757.35 767.05 43,674 +10.81(+1.43%)
Jan 26, 2017 758.10 762.76 751.76 756.23 40,713 -2.98(-0.39%)
Jan 25, 2017 767.79 773.01 757.35 759.22 53,020 -25.36(-3.23%)
Jan 24, 2017 800.61 805.45 777.67 784.57 49,306 -21.25(-2.64%)
Jan 23, 2017 807.32 815.15 796.88 805.83 30,480 +4.48(+0.56%)
Jan 20, 2017 807.32 815.52 796.50 801.35 53,936 -10.81(-1.33%)
Jan 19, 2017 795.01 819.07 792.03 812.17 42,347 +12.68(+1.59%)
Jan 18, 2017 805.45 823.32 798.00 799.49 41,763 -13.42(-1.65%)
Jan 17, 2017 793.52 816.64 788.67 812.91 73,063 +33.19(+4.26%)
Jan 13, 2017 779.72 779.72 779.72 0 -7.08(-0.90%)
Jan 12, 2017 789.42 806.57 784.20 786.81 46,718 +8.58(+1.10%)
Jan 11, 2017 786.06 795.01 777.49 778.23 55,499 -4.85(-0.62%)
Jan 10, 2017 783.35 790.91 769.66 783.08 30,710 +0.00(+0.00%)
Jan 09, 2017 776.37 786.44 772.83 783.08 40,199 +14.54(+1.89%)
Jan 06, 2017 769.28 778.98 760.93 768.54 32,491 -7.08(-0.91%)
Jan 05, 2017 771.89 793.89 767.05 775.62 49,426 +11.56(+1.51%)
Jan 04, 2017 785.69 785.69 762.57 764.06 56,202 -24.98(-3.17%)
Jan 03, 2017 784.20 807.69 776.39 789.05 37,646 -20.88(-2.58%)
Dec 30, 2016 809.93 809.93 809.93 0 -7.46(-0.91%)
Dec 29, 2016 809.18 825.59 803.59 817.39 35,736 +5.97(+0.74%)
Dec 28, 2016 786.81 812.91 786.81 811.42 29,274 +21.63(+2.74%)
Dec 27, 2016 792.40 792.40 786.06 789.79 17,626 -4.10(-0.52%)
Dec 23, 2016 793.89 793.89 793.89 0 -3.73(-0.47%)
Dec 22, 2016 791.28 807.32 790.16 797.62 32,333 +6.34(+0.80%)
Dec 21, 2016 784.95 791.66 782.37 791.28 15,928 +8.95(+1.14%)
Dec 20, 2016 792.78 795.01 782.34 782.34 28,196 -20.88(-2.60%)
Dec 19, 2016 809.93 818.88 802.10 803.22 27,859 -6.34(-0.78%)
Dec 16, 2016 791.66 814.03 787.93 809.56 40,620 +11.19(+1.40%)
Dec 15, 2016 801.73 811.80 781.59 798.37 64,262 -16.41(-2.01%)
Dec 14, 2016 812.91 822.79 784.20 814.78 102,033 +16.41(+2.06%)
Dec 13, 2016 795.76 811.80 786.44 798.37 49,267 -3.36(-0.42%)
Dec 12, 2016 787.18 809.93 784.20 801.73 54,048 +13.05(+1.65%)
Dec 09, 2016 791.28 800.61 787.93 788.67 49,526 -1.12(-0.14%)
Dec 08, 2016 803.22 811.42 778.98 789.79 78,685 -20.14(-2.49%)
Dec 07, 2016 850.95 852.07 808.06 809.93 67,982 -42.51(-4.99%)
Dec 06, 2016 861.76 874.44 852.07 852.44 32,493 -19.39(-2.22%)
Dec 05, 2016 886.00 886.75 868.85 871.83 35,675 -29.83(-3.31%)
Dec 02, 2016 898.30 909.12 892.34 901.66 31,292 +10.07(+1.13%)
Dec 01, 2016 899.42 904.50 881.52 891.59 45,110 -16.04(-1.77%)
Nov 30, 2016 896.81 913.59 891.22 907.63 29,295 -13.05(-1.42%)
Nov 29, 2016 928.51 928.51 912.10 920.68 26,351 -7.83(-0.84%)
Nov 28, 2016 918.07 933.58 907.25 928.51 34,527 +23.49(+2.60%)
Nov 25, 2016 905.76 912.10 904.27 905.02 7,644 -5.59(-0.61%)
Nov 23, 2016 910.61 910.61 910.61 0 -9.70(-1.05%)
Nov 22, 2016 919.19 934.77 915.46 920.31 28,063 -7.83(-0.84%)
Nov 21, 2016 931.12 940.07 921.05 928.14 40,783 -7.83(-0.84%)
Nov 18, 2016 937.09 945.29 931.87 935.97 40,285 -5.22(-0.55%)
Nov 17, 2016 968.04 968.04 934.85 941.19 47,062 -23.12(-2.40%)
Nov 16, 2016 966.54 975.12 957.97 964.31 49,477 +22.00(+2.33%)
Nov 15, 2016 960.21 972.88 942.31 942.31 71,621 -3.73(-0.39%)
Nov 14, 2016 979.60 987.80 936.71 946.04 119,915 -46.24(-4.66%)
Nov 11, 2016 1025 1030 990.04 992.27 83,888 -12.68(-1.26%)
Nov 10, 2016 1036 1049 989.29 1005 164,058 -60.41(-5.67%)
Nov 09, 2016 1120 1145 1050 1065 108,358 -80.17(-7.00%)
Nov 08, 2016 1163 1176 1134 1146 37,149 -7.09(-0.62%)
Nov 07, 2016 1184 1185 1153 1153 58,265 -85.39(-6.90%)
Nov 04, 2016 1231 1249 1211 1238 29,939 +6.34(+0.51%)
Nov 03, 2016 1228 1238 1205 1232 38,713 +0.74(+0.06%)
Nov 02, 2016 1208 1238 1206 1231 46,900 +34.31(+2.87%)
Nov 01, 2016 1164 1218 1159 1197 46,659 +27.97(+2.39%)
Oct 31, 2016 1171 1174 1161 1169 35,480 -11.56(-0.98%)
Oct 28, 2016 1170 1198 1156 1180 57,389 +5.96(+0.51%)
Oct 27, 2016 1152 1179 1151 1174 37,781 +13.80(+1.19%)
Oct 26, 2016 1173 1180 1156 1160 29,170 -4.48(-0.38%)
Oct 25, 2016 1161 1172 1154 1165 29,801 +9.70(+0.84%)
Oct 24, 2016 1149 1159 1138 1155 26,351 -14.17(-1.21%)
Oct 21, 2016 1192 1193 1166 1169 32,145 -1.49(-0.13%)
Oct 20, 2016 1170 1182 1150 1171 30,768 +6.34(+0.54%)
Oct 19, 2016 1181 1187 1159 1165 34,447 -26.11(-2.19%)
Oct 18, 2016 1185 1200 1180 1191 19,897 -22.37(-1.84%)
Oct 17, 2016 1201 1220 1193 1213 32,772 +8.95(+0.74%)
Oct 14, 2016 1184 1210 1173 1204 67,423 -11.93(-0.98%)
Oct 13, 2016 1224 1246 1211 1216 40,045 +23.86(+2.00%)
Oct 12, 2016 1206 1207 1182 1192 24,872 -13.42(-1.11%)
Oct 11, 2016 1181 1222 1175 1206 45,515 +34.68(+2.96%)
Oct 10, 2016 1171 1173 1160 1171 27,435 -15.29(-1.29%)
Oct 07, 2016 1184 1206 1172 1186 50,166 +3.36(+0.28%)
Oct 06, 2016 1189 1205 1181 1183 28,984 -4.11(-0.35%)
Oct 05, 2016 1197 1197 1179 1187 42,581 -21.25(-1.76%)
Oct 04, 2016 1202 1219 1190 1208 54,731 +1.12(+0.09%)
Oct 03, 2016 1194 1215 1189 1207 45,341 +20.51(+1.73%)
Sep 30, 2016 1198 1208 1169 1187 87,203 -29.83(-2.45%)
Sep 29, 2016 1174 1229 1163 1216 105,497 +47.35(+4.05%)
Sep 28, 2016 1181 1204 1167 1169 41,101 -19.76(-1.66%)
Sep 27, 2016 1219 1220 1183 1189 39,072 -15.29(-1.27%)
Sep 26, 2016 1188 1210 1181 1204 37,258 +35.43(+3.03%)
Sep 23, 2016 1162 1169 1154 1169 33,355 +15.66(+1.36%)
Sep 22, 2016 1160 1162 1145 1153 72,990 -23.12(-1.97%)
Sep 21, 2016 1204 1211 1171 1176 68,403 -28.72(-2.38%)
Sep 20, 2016 1186 1208 1180 1205 32,731 -1.86(-0.15%)
Sep 19, 2016 1211 1220 1189 1207 41,229 -20.51(-1.67%)
Sep 16, 2016 1208 1240 1206 1227 48,398 +28.34(+2.36%)
Sep 15, 2016 1228 1237 1192 1199 49,477 -24.61(-2.01%)
Sep 14, 2016 1213 1233 1193 1223 49,027 +11.19(+0.92%)
Sep 13, 2016 1185 1226 1185 1212 78,345 +57.80(+5.01%)
Sep 12, 2016 1223 1228 1146 1154 71,004 -43.26(-3.61%)
Sep 09, 2016 1142 1198 1141 1198 64,170 +69.36(+6.15%)
Sep 08, 2016 1129 1134 1120 1128 42,388 +5.59(+0.50%)
Sep 07, 2016 1137 1145 1122 1123 36,255 -8.20(-0.73%)
Sep 06, 2016 1129 1153 1124 1131 47,109 +4.47(+0.40%)
Sep 02, 2016 1138 1127 1127 1127 52,878 -20.51(-1.79%)
Sep 01, 2016 1131 1169 1127 1147 54,889 +10.44(+0.92%)
Aug 31, 2016 1142 1162 1134 1137 51,386 -3.35(-0.29%)
Aug 30, 2016 1165 1165 1140 1140 51,982 -24.61(-2.11%)
Aug 29, 2016 1188 1192 1154 1165 40,476 -28.72(-2.41%)
Aug 26, 2016 1193 1213 1168 1193 64,698 -2.23(-0.19%)
Aug 25, 2016 1206 1211 1189 1196 29,963 -9.33(-0.77%)
Aug 24, 2016 1198 1211 1191 1205 27,814 +7.84(+0.65%)
Aug 23, 2016 1193 1198 1182 1197 32,616 -5.60(-0.47%)
Aug 22, 2016 1209 1219 1202 1203 30,844 -5.21(-0.43%)
Aug 19, 2016 1212 1226 1206 1208 36,348 +4.84(+0.40%)
Aug 18, 2016 1210 1215 1197 1203 32,911 +0.75(+0.06%)
Aug 17, 2016 1211 1222 1200 1202 31,700 -9.70(-0.80%)
Aug 16, 2016 1209 1215 1203 1212 35,901 +13.80(+1.15%)
Aug 15, 2016 1208 1213 1196 1198 28,104 -20.51(-1.68%)
Aug 12, 2016 1233 1234 1215 1219 32,140 +5.22(+0.43%)
Aug 11, 2016 1205 1222 1199 1213 23,274 -3.36(-0.28%)
Aug 10, 2016 1199 1222 1193 1217 40,461 +22.00(+1.84%)
Aug 09, 2016 1196 1203 1190 1195 39,609 -4.47(-0.37%)
Aug 08, 2016 1191 1205 1187 1199 36,468 -2.24(-0.19%)
Aug 05, 2016 1235 1240 1200 1201 58,429 -62.27(-4.93%)
Aug 04, 2016 1260 1272 1253 1264 30,915 +4.10(+0.33%)
Aug 03, 2016 1291 1291 1259 1260 50,037 -30.21(-2.34%)
Aug 02, 2016 1269 1299 1257 1290 65,630 +32.82(+2.61%)
Aug 01, 2016 1250 1265 1234 1257 62,683 +7.08(+0.57%)
Jul 29, 2016 1250 1257 1235 1250 33,655 +5.97(+0.48%)
Jul 28, 2016 1258 1274 1237 1244 43,707 -13.05(-1.04%)
Jul 27, 2016 1256 1267 1248 1257 49,047 +4.10(+0.33%)
Jul 26, 2016 1253 1267 1247 1253 39,318 -5.59(-0.44%)
Jul 25, 2016 1250 1266 1247 1259 31,535 +9.32(+0.75%)
Jul 22, 2016 1269 1273 1246 1249 32,559 -22.37(-1.76%)
Jul 21, 2016 1256 1277 1254 1272 33,276 +14.91(+1.19%)
Jul 20, 2016 1256 1273 1250 1257 27,081 -8.57(-0.68%)
Jul 19, 2016 1284 1288 1264 1265 32,836 -7.09(-0.56%)
Jul 18, 2016 1282 1284 1267 1272 35,036 -12.68(-0.99%)
Jul 15, 2016 1262 1303 1257 1285 47,836 +8.58(+0.67%)
Jul 14, 2016 1250 1283 1248 1276 96,289 -31.70(-2.42%)
Jul 13, 2016 1308 1326 1303 1308 62,643 -2.23(-0.17%)
Jul 12, 2016 1331 1334 1307 1310 82,845 -45.87(-3.38%)
Jul 11, 2016 1364 1369 1345 1356 50,421 -24.98(-1.81%)
Jul 08, 2016 1411 1458 1375 1381 72,833 -76.45(-5.24%)
Jul 07, 2016 1456 1480 1432 1458 62,305 -7.83(-0.53%)
Jul 06, 2016 1508 1518 1461 1465 83,985 -8.58(-0.58%)
Jul 05, 2016 1462 1493 1453 1474 99,665 +49.97(+3.51%)
Jul 01, 2016 1422 1424 1424 1424 67,093 +17.90(+1.27%)
Jun 30, 2016 1454 1472 1406 1406 107,700 -57.42(-3.92%)
Jun 29, 2016 1548 1548 1463 1464 115,714 -100.31(-6.41%)
Jun 28, 2016 1583 1639 1564 1564 116,929 -127.16(-7.52%)
Jun 27, 2016 1620 1712 1614 1691 154,728 +116.34(+7.39%)
Jun 24, 2016 1577 1578 1482 1575 156,108 +209.94(+15.38%)
Jun 23, 2016 1410 1410 1365 1365 63,655 -85.76(-5.91%)
Jun 22, 2016 1444 1453 1417 1451 52,820 +7.83(+0.54%)
Jun 21, 2016 1450 1464 1435 1443 45,273 -19.02(-1.30%)
Jun 20, 2016 1420 1464 1400 1462 67,976 -29.83(-2.00%)
Jun 17, 2016 1473 1507 1470 1492 44,264 +11.56(+0.78%)
Jun 16, 2016 1521 1550 1479 1480 76,036 -12.31(-0.82%)
Jun 15, 2016 1483 1496 1449 1492 68,152 -2.23(-0.15%)
Jun 14, 2016 1454 1518 1439 1495 105,355 +51.45(+3.57%)
Jun 13, 2016 1433 1446 1392 1443 62,662 +33.94(+2.41%)
Jun 10, 2016 1398 1421 1392 1409 67,261 +49.97(+3.68%)
Jun 09, 2016 1358 1376 1354 1359 42,428 +24.61(+1.84%)
Jun 08, 2016 1342 1347 1331 1335 36,959 -8.95(-0.67%)
Jun 07, 2016 1335 1345 1323 1344 32,591 +7.46(+0.56%)
Jun 06, 2016 1355 1364 1320 1336 36,189 -19.02(-1.40%)
Jun 03, 2016 1362 1396 1348 1355 70,954 +43.63(+3.33%)
Jun 02, 2016 1335 1343 1311 1311 38,681 -9.70(-0.73%)
Jun 01, 2016 1355 1371 1319 1321 62,186 -10.81(-0.81%)
May 31, 2016 1311 1345 1306 1332 57,817 +9.69(+0.73%)
May 27, 2016 1345 1322 1322 1322 42,178 -27.22(-2.02%)
May 26, 2016 1332 1355 1326 1350 55,038 +17.53(+1.32%)
May 25, 2016 1344 1349 1315 1332 67,746 -33.19(-2.43%)
May 24, 2016 1409 1411 1358 1365 64,498 -67.49(-4.71%)
May 23, 2016 1441 1448 1420 1433 25,746 +2.98(+0.21%)
May 20, 2016 1439 1442 1408 1430 35,627 -29.83(-2.04%)
May 19, 2016 1440 1487 1426 1460 51,361 +36.17(+2.54%)
May 18, 2016 1497 1499 1415 1423 65,534 -62.65(-4.22%)
May 17, 2016 1464 1502 1454 1486 65,410 +29.09(+2.00%)
May 16, 2016 1477 1481 1439 1457 45,341 -24.24(-1.64%)
May 13, 2016 1439 1490 1420 1481 37,291 +49.22(+3.44%)
May 12, 2016 1422 1461 1411 1432 42,107 -8.20(-0.57%)
May 11, 2016 1411 1440 1396 1440 30,661 +45.12(+3.23%)
May 10, 2016 1423 1430 1394 1395 37,930 -54.07(-3.73%)
May 09, 2016 1451 1468 1432 1449 28,463 +0.74(+0.05%)
May 06, 2016 1501 1502 1446 1448 40,167 -22.00(-1.50%)
May 05, 2016 1452 1482 1449 1470 37,244 +0.38(+0.03%)
May 04, 2016 1481 1494 1455 1470 48,806 +23.86(+1.65%)
May 03, 2016 1439 1479 1434 1446 43,585 +51.46(+3.69%)
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.