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

Financial Bear -3X Direxion (NY: FAZ )

11.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 30, 2018 413.00 420.84 405.34 420.47 61,625 +6.72(+1.62%)
Apr 27, 2018 416.36 418.60 411.13 413.75 49,502 -2.24(-0.54%)
Apr 26, 2018 420.84 423.08 409.45 415.99 54,219 -7.47(-1.76%)
Apr 25, 2018 422.71 433.54 418.23 423.45 67,392 +2.24(+0.53%)
Apr 24, 2018 408.89 428.31 402.17 421.21 119,182 +8.21(+1.99%)
Apr 23, 2018 410.38 417.48 408.14 413.00 61,171 +1.49(+0.36%)
Apr 20, 2018 408.89 416.99 404.60 411.50 66,811 +1.12(+0.27%)
Apr 19, 2018 418.60 419.35 408.52 410.38 71,083 -7.84(-1.87%)
Apr 18, 2018 413.37 419.91 410.28 418.23 87,635 +2.61(+0.63%)
Apr 17, 2018 412.62 418.42 407.77 415.61 80,048 -5.60(-1.33%)
Apr 16, 2018 420.09 423.83 414.12 421.21 56,177 -5.97(-1.40%)
Apr 13, 2018 402.17 432.79 402.17 427.19 107,672 +12.32(+2.97%)
Apr 12, 2018 420.09 421.22 407.77 414.87 88,144 -14.19(-3.31%)
Apr 11, 2018 428.68 431.12 419.18 429.06 73,087 +10.08(+2.41%)
Apr 10, 2018 415.99 424.20 410.76 418.97 111,432 -15.31(-3.53%)
Apr 09, 2018 431.30 435.40 411.31 434.28 70,803 -4.11(-0.94%)
Apr 06, 2018 424.20 447.73 415.99 438.39 113,953 +26.14(+6.34%)
Apr 05, 2018 412.25 417.11 405.53 412.25 66,753 -8.21(-1.95%)
Apr 04, 2018 452.58 452.95 417.48 420.47 102,610 -11.95(-2.76%)
Apr 03, 2018 438.76 450.71 429.80 432.42 73,564 -14.94(-3.34%)
Apr 02, 2018 425.32 462.29 421.54 447.35 151,895 +24.65(+5.83%)
Mar 29, 2018 422.71 422.71 422.71 0 -14.19(-3.25%)
Mar 28, 2018 440.26 451.09 427.56 436.90 110,473 -4.86(-1.10%)
Mar 27, 2018 416.36 450.34 413.75 441.75 124,661 +20.54(+4.88%)
Mar 26, 2018 434.66 447.73 417.88 421.21 94,223 -38.09(-8.29%)
Mar 23, 2018 424.95 461.54 419.35 459.30 154,558 +33.61(+7.89%)
Mar 22, 2018 402.17 427.94 398.57 425.69 117,822 +35.10(+8.99%)
Mar 21, 2018 386.49 391.34 377.52 390.59 33,511 +3.36(+0.87%)
Mar 20, 2018 388.35 390.22 384.25 387.23 27,559 -3.19(-0.82%)
Mar 19, 2018 382.96 400.12 382.59 390.42 56,194 +9.32(+2.45%)
Mar 16, 2018 384.08 384.08 375.69 381.10 28,584 -3.36(-0.87%)
Mar 15, 2018 381.10 387.66 380.35 384.45 38,541 -0.37(-0.10%)
Mar 14, 2018 374.39 388.00 374.39 384.83 59,171 +8.20(+2.18%)
Mar 13, 2018 365.81 379.61 363.20 376.62 49,632 +8.58(+2.33%)
Mar 12, 2018 365.81 371.03 363.57 368.05 37,472 +1.12(+0.30%)
Mar 09, 2018 381.47 384.68 366.56 366.93 80,280 -23.49(-6.02%)
Mar 08, 2018 391.54 399.74 389.27 390.42 47,087 -2.98(-0.76%)
Mar 07, 2018 391.35 393.40 49,583 -1.12(-0.28%)
Mar 06, 2018 392.66 404.96 392.66 394.52 55,283 -3.36(-0.84%)
Mar 05, 2018 424.36 424.73 393.03 397.88 55,472 -16.78(-4.05%)
Mar 02, 2018 428.83 437.78 412.80 414.66 79,162 -4.85(-1.16%)
Mar 01, 2018 401.61 425.10 393.03 419.51 133,526 +17.15(+4.26%)
Feb 28, 2018 385.57 402.35 379.98 402.35 56,342 +11.56(+2.96%)
Feb 27, 2018 378.49 390.79 372.89 390.79 72,021 +11.93(+3.15%)
Feb 26, 2018 386.32 391.91 378.49 378.86 41,900 -13.80(-3.51%)
Feb 23, 2018 405.71 407.20 392.29 392.66 42,117 -18.64(-4.53%)
Feb 22, 2018 413.54 411.30 57,729 +5.22(+1.29%)
Feb 21, 2018 401.61 406.46 387.06 406.08 45,694 +4.10(+1.02%)
Feb 20, 2018 400.12 405.60 390.42 401.98 51,657 +5.59(+1.41%)
Feb 16, 2018 396.39 396.39 396.39 0 -1.49(-0.37%)
Feb 15, 2018 397.51 410.89 397.13 397.88 60,605 -9.32(-2.29%)
Feb 14, 2018 432.56 434.80 405.52 407.20 66,004 -22.37(-5.21%)
Feb 13, 2018 443.00 444.12 426.78 429.58 52,590 -6.34(-1.45%)
Feb 12, 2018 441.13 453.81 426.59 435.92 83,155 -16.03(-3.55%)
Feb 09, 2018 456.80 499.31 441.13 451.95 170,946 -27.59(-5.75%)
Feb 08, 2018 423.24 479.54 422.86 479.54 181,391 +52.58(+12.31%)
Feb 07, 2018 430.69 432.56 409.07 426.96 106,013 +0.00(+0.00%)
Feb 06, 2018 477.31 478.05 423.24 426.96 213,193 -5.22(-1.21%)
Feb 05, 2018 410.93 453.81 398.44 432.19 229,358 +37.66(+9.55%)
Feb 02, 2018 376.25 396.01 375.69 394.52 104,901 +22.00(+5.91%)
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.