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

Financial Bear -3X Direxion (NY: FAZ )

10.59 -0.18 (-1.67%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 23, 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, 2020 177.02 183.86 175.57 180.90 622,315 +11.71(+6.92%)
Apr 29, 2020 174.20 174.58 164.69 169.18 814,287 -19.02(-10.11%)
Apr 28, 2020 178.77 190.18 175.04 188.20 687,078 -4.87(-2.52%)
Apr 27, 2020 207.67 208.21 191.70 193.07 607,520 -21.53(-10.03%)
Apr 24, 2020 217.49 225.55 211.67 214.60 551,591 -8.22(-3.69%)
Apr 23, 2020 218.25 223.65 209.35 222.81 695,516 +3.19(+1.45%)
Apr 22, 2020 217.49 223.95 214.67 219.62 432,127 -12.10(-5.22%)
Apr 21, 2020 228.97 234.30 221.44 231.71 1,162,689 +18.10(+8.48%)
Apr 20, 2020 210.72 217.56 203.64 213.61 802,519 +13.77(+6.89%)
Apr 17, 2020 207.60 214.11 197.78 199.84 956,569 -33.40(-14.32%)
Apr 16, 2020 221.97 239.55 219.24 233.23 914,314 +10.50(+4.71%)
Apr 15, 2020 219.69 225.47 215.89 222.74 879,974 +24.27(+12.23%)
Apr 14, 2020 188.88 206.30 188.50 198.47 1,175,604 -7.68(-3.73%)
Apr 13, 2020 186.22 212.09 185.46 206.15 1,067,975 +19.02(+10.16%)
Apr 09, 2020 197.02 199.99 179.91 187.13 1,399,183 -26.93(-12.58%)
Apr 08, 2020 237.26 248.60 211.32 214.06 926,297 -37.66(-14.96%)
Apr 07, 2020 219.54 251.95 217.18 251.72 987,757 -7.99(-3.08%)
Apr 06, 2020 291.12 293.79 251.34 259.71 938,450 -79.65(-23.47%)
Apr 03, 2020 328.85 353.35 317.08 339.35 515,454 +17.95(+5.59%)
Apr 02, 2020 350.84 351.45 309.15 321.40 563,584 -18.94(-5.57%)
Apr 01, 2020 333.04 349.17 323.38 340.34 636,208 +51.50(+17.83%)
Mar 31, 2020 273.09 295.92 268.23 288.84 475,325 +22.75(+8.55%)
Mar 30, 2020 283.36 298.35 263.97 266.10 373,269 -17.19(-6.07%)
Mar 27, 2020 291.96 300.48 261.38 283.29 519,489 +21.15(+8.07%)
Mar 26, 2020 313.56 314.17 259.02 262.14 733,363 -58.73(-18.30%)
Mar 25, 2020 359.36 378.38 277.66 320.87 822,394 -48.30(-13.08%)
Mar 24, 2020 473.31 479.63 365.14 369.17 583,189 -198.36(-34.95%)
Mar 23, 2020 504.96 590.26 504.96 567.53 310,920 +78.91(+16.15%)
Mar 20, 2020 425.74 496.06 404.15 488.62 313,487 +48.88(+11.12%)
Mar 19, 2020 483.14 532.10 410.99 439.73 265,976 -16.42(-3.60%)
Mar 18, 2020 435.47 499.87 412.44 456.15 345,655 +86.75(+23.48%)
Mar 17, 2020 395.48 449.39 342.19 369.41 337,492 -57.78(-13.53%)
Mar 16, 2020 416.24 428.02 367.20 427.19 341,723 +122.86(+40.37%)
Mar 13, 2020 363.17 434.79 304.10 304.33 391,790 -150.91(-33.15%)
Mar 12, 2020 435.40 455.24 380.13 455.24 394,305 +105.83(+30.29%)
Mar 11, 2020 330.86 360.06 321.28 349.41 312,455 +49.11(+16.35%)
Mar 10, 2020 320.07 364.01 300.30 300.30 298,554 -64.39(-17.66%)
Mar 09, 2020 342.72 369.18 331.01 364.69 357,091 +82.87(+29.40%)
Mar 06, 2020 291.94 300.30 276.28 281.83 356,815 +20.98(+8.04%)
Mar 05, 2020 253.24 268.14 248.68 260.84 245,237 +27.29(+11.69%)
Mar 04, 2020 247.69 258.11 232.79 233.55 197,600 -26.84(-10.31%)
Mar 03, 2020 239.18 266.77 231.34 260.39 300,589 +21.59(+9.04%)
Mar 02, 2020 276.96 283.35 238.80 238.80 258,032 -40.90(-14.62%)
Feb 28, 2020 291.18 299.61 274.30 279.70 314,658 +15.89(+6.02%)
Feb 27, 2020 248.38 264.04 237.88 263.81 358,430 +30.87(+13.25%)
Feb 26, 2020 225.57 233.17 217.28 232.94 182,025 +5.47(+2.41%)
Feb 25, 2020 204.28 229.37 204.13 227.47 329,132 +21.97(+10.69%)
Feb 24, 2020 205.95 207.93 200.63 205.50 239,007 +16.88(+8.95%)
Feb 21, 2020 186.11 191.05 185.73 188.62 107,266 +4.94(+2.69%)
Feb 20, 2020 184.28 189.30 181.70 183.68 89,254 -0.53(-0.29%)
Feb 19, 2020 184.82 185.35 182.76 184.21 40,120 -2.05(-1.10%)
Feb 18, 2020 184.82 188.54 183.75 186.26 87,964 +2.59(+1.41%)
Feb 14, 2020 186.11 186.34 183.60 183.68 124,024 -2.43(-1.31%)
Feb 13, 2020 190.37 190.52 185.05 186.11 83,905 -1.82(-0.97%)
Feb 12, 2020 187.02 188.85 187.02 187.94 118,548 -1.37(-0.72%)
Feb 11, 2020 189.68 190.06 186.49 189.30 81,848 -1.98(-1.03%)
Feb 10, 2020 195.54 195.76 191.28 191.28 61,059 -3.34(-1.72%)
Feb 07, 2020 195.31 196.75 193.41 194.62 88,667 +1.82(+0.95%)
Feb 06, 2020 191.05 193.33 190.59 192.80 53,075 +0.00(+0.00%)
Feb 05, 2020 193.79 196.30 192.72 192.80 84,842 -6.77(-3.39%)
Feb 04, 2020 200.18 200.18 195.61 199.57 161,853 -7.45(-3.60%)
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.