Skip to main content

Financial Bear -3X Direxion (NY: FAZ )

9.810 -0.150 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.27 21.53 20.85 21.29 1,614,375 +0.04(+0.18%)
Aug 30, 2021 20.49 21.27 20.43 21.25 1,506,000 +0.76(+3.71%)
Aug 27, 2021 21.26 21.28 20.48 20.49 1,306,146 -0.86(-4.01%)
Aug 26, 2021 20.83 21.39 20.70 21.35 1,615,214 +0.32(+1.54%)
Aug 25, 2021 21.57 21.69 20.64 21.02 1,904,916 -0.68(-3.15%)
Aug 24, 2021 21.97 22.06 21.61 21.71 854,842 -0.48(-2.18%)
Aug 23, 2021 22.36 22.36 21.88 22.19 1,352,768 -0.54(-2.38%)
Aug 20, 2021 23.23 23.48 22.64 22.74 1,752,597 -0.54(-2.33%)
Aug 19, 2021 23.43 23.69 22.72 23.28 3,083,555 +0.57(+2.51%)
Aug 18, 2021 22.24 22.78 21.77 22.71 1,678,289 +0.69(+3.15%)
Aug 17, 2021 21.87 22.58 21.50 22.01 2,548,228 +0.55(+2.57%)
Aug 16, 2021 21.86 22.29 21.45 21.46 1,968,192 +0.11(+0.53%)
Aug 13, 2021 20.94 21.47 20.81 21.35 1,455,000 +0.40(+1.91%)
Aug 12, 2021 20.94 21.34 20.85 20.95 1,639,551 -0.08(-0.36%)
Aug 11, 2021 21.59 21.84 21.02 21.02 2,318,893 -0.72(-3.32%)
Aug 10, 2021 22.41 22.51 21.55 21.75 2,112,075 -0.62(-2.76%)
Aug 09, 2021 22.63 22.98 22.08 22.36 1,706,740 -0.19(-0.84%)
Aug 06, 2021 23.48 23.48 22.44 22.55 2,615,695 -1.39(-5.80%)
Aug 05, 2021 24.54 24.54 23.93 23.94 1,263,406 -0.90(-3.64%)
Aug 04, 2021 24.96 25.14 24.19 24.85 1,700,845 +0.48(+1.95%)
Aug 03, 2021 24.87 25.95 24.26 24.37 2,043,731 -0.87(-3.43%)
Aug 02, 2021 24.87 25.25 23.86 25.24 1,712,411 +0.06(+0.23%)
Jul 30, 2021 24.88 25.37 24.30 25.18 1,616,860 +0.54(+2.20%)
Jul 29, 2021 25.06 25.35 24.34 24.64 2,167,313 -0.89(-3.50%)
Jul 28, 2021 25.29 26.11 25.06 25.53 1,317,073 +0.04(+0.15%)
Jul 27, 2021 26.01 26.34 25.20 25.49 1,760,941 +0.03(+0.11%)
Jul 26, 2021 26.09 26.09 25.29 25.46 1,177,459 -0.42(-1.62%)
Jul 23, 2021 25.58 26.11 25.15 25.88 1,954,110 -0.18(-0.69%)
Jul 22, 2021 25.44 26.34 25.39 26.06 1,393,313 +0.79(+3.12%)
Jul 21, 2021 26.04 26.13 24.94 25.27 2,238,359 -1.34(-5.04%)
Jul 20, 2021 28.75 28.91 26.02 26.62 2,535,755 -2.10(-7.32%)
Jul 19, 2021 28.16 29.21 27.77 28.72 3,764,741 +2.12(+7.97%)
Jul 16, 2021 25.18 26.76 25.18 26.60 1,584,600 +0.99(+3.86%)
Jul 15, 2021 26.51 26.53 25.09 25.61 1,321,673 -0.26(-0.99%)
Jul 14, 2021 25.54 26.65 24.99 25.86 2,112,066 +0.31(+1.23%)
Jul 13, 2021 24.87 25.75 24.84 25.55 1,733,107 +0.88(+3.59%)
Jul 12, 2021 25.73 26.10 24.54 24.67 1,635,801 -0.73(-2.88%)
Jul 09, 2021 26.64 26.73 25.29 25.40 2,678,664 -2.31(-8.34%)
Jul 08, 2021 27.56 28.07 26.94 27.71 2,014,566 +1.54(+5.89%)
Jul 07, 2021 26.63 26.91 25.99 26.17 1,851,277 -0.11(-0.43%)
Jul 06, 2021 25.22 26.71 25.21 26.28 1,806,959 +1.20(+4.78%)
Jul 02, 2021 24.92 25.35 24.89 25.08 1,002,982 +0.13(+0.53%)
Jul 01, 2021 25.20 25.58 24.91 24.95 1,193,658 -0.53(-2.09%)
Jun 30, 2021 26.19 26.20 25.41 25.48 1,620,493 -0.36(-1.40%)
Jun 29, 2021 25.18 26.04 24.87 25.84 1,066,805 +0.22(+0.85%)
Jun 28, 2021 25.17 25.98 25.15 25.63 1,127,981 +0.52(+2.08%)
Jun 25, 2021 25.67 26.06 24.88 25.10 1,100,339 -0.96(-3.68%)
Jun 24, 2021 26.65 26.94 25.84 26.06 1,551,902 -0.94(-3.49%)
Jun 23, 2021 27.01 27.19 26.63 27.01 906,488 -0.15(-0.56%)
Jun 22, 2021 27.10 27.90 26.85 27.16 1,374,000 -0.09(-0.31%)
Jun 21, 2021 28.55 28.73 27.22 27.24 1,390,825 -2.11(-7.19%)
Jun 18, 2021 28.38 29.38 28.06 29.35 2,989,009 +2.10(+7.71%)
Jun 17, 2021 24.70 27.53 24.70 27.25 1,887,949 +2.14(+8.52%)
Jun 16, 2021 25.33 26.03 24.66 25.11 1,361,785 +0.10(+0.42%)
Jun 15, 2021 25.18 25.64 24.71 25.01 818,618 -0.22(-0.87%)
Jun 14, 2021 24.58 25.65 24.49 25.23 1,113,129 +0.77(+3.15%)
Jun 11, 2021 24.72 24.81 24.44 24.46 1,070,799 -0.46(-1.83%)
Jun 10, 2021 23.53 24.96 23.37 24.91 1,312,799 +0.78(+3.23%)
Jun 09, 2021 23.82 24.25 23.73 24.13 906,547 +0.70(+3.00%)
Jun 08, 2021 23.60 24.21 23.29 23.43 1,151,953 +0.08(+0.33%)
Jun 07, 2021 22.86 23.47 22.83 23.35 713,588 +0.41(+1.78%)
Jun 04, 2021 22.94 23.52 22.86 22.94 773,858 -0.10(-0.45%)
Jun 03, 2021 23.47 23.65 22.68 23.05 908,394 -0.16(-0.70%)
Jun 02, 2021 23.09 23.55 23.05 23.21 653,334 -0.10(-0.45%)
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.