Financial Bear 3X Direxion (NY: FAZ )

32.31 USD +1.16 (+3.72%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 31.60 31.60 31.11 31.15 489,732 -0.52(-1.64%)
Apr 09, 2021 31.86 32.28 31.62 31.67 587,500 -0.74(-2.28%)
Apr 08, 2021 32.65 33.35 32.27 32.41 907,805 -0.03(-0.08%)
Apr 07, 2021 32.68 33.06 32.23 32.44 409,513 -0.36(-1.11%)
Apr 06, 2021 32.99 33.18 32.41 32.80 484,736 +0.08(+0.24%)
Apr 05, 2021 32.52 32.99 32.13 32.72 877,659 -0.78(-2.33%)
Apr 01, 2021 34.77 34.80 33.45 33.50 1,207,000 -1.25(-3.60%)
Mar 31, 2021 33.98 34.75 33.72 34.75 1,269,285 +0.85(+2.51%)
Mar 30, 2021 34.41 34.41 33.50 33.90 906,117 -0.81(-2.33%)
Mar 29, 2021 35.15 35.68 34.02 34.71 1,335,523 +0.94(+2.78%)
Mar 26, 2021 34.33 35.17 33.64 33.77 1,023,800 -1.78(-5.01%)
Mar 25, 2021 37.74 38.28 35.33 35.55 1,141,100 -1.75(-4.69%)
Mar 24, 2021 36.81 37.30 35.48 37.30 679,854 -0.38(-1.01%)
Mar 23, 2021 36.62 37.94 35.97 37.68 1,180,841 +1.60(+4.43%)
Mar 22, 2021 35.49 36.42 35.25 36.08 1,120,362 +1.29(+3.71%)
Mar 19, 2021 34.42 35.78 34.22 34.79 1,558,300 +1.16(+3.45%)
Mar 18, 2021 33.50 33.99 31.67 33.63 2,031,555 -0.54(-1.58%)
Mar 17, 2021 34.19 35.17 33.62 34.17 715,338 -0.63(-1.81%)
Mar 16, 2021 34.20 35.47 34.13 34.80 689,599 +1.08(+3.20%)
Mar 15, 2021 33.10 34.72 33.04 33.72 815,621 +0.29(+0.87%)
Mar 12, 2021 33.42 33.74 33.05 33.43 635,600 -1.10(-3.19%)
Mar 11, 2021 34.38 35.19 33.78 34.53 1,080,456 +0.18(+0.52%)
Mar 10, 2021 35.83 35.93 33.88 34.35 1,581,037 -2.04(-5.61%)
Mar 09, 2021 35.92 37.40 34.90 36.39 1,145,566 +0.81(+2.28%)
Mar 08, 2021 36.36 36.61 34.14 35.58 1,342,695 -1.40(-3.79%)
Mar 05, 2021 37.46 40.39 36.75 36.98 1,486,100 -2.24(-5.71%)
Mar 04, 2021 38.04 40.83 37.15 39.22 1,520,534 +1.36(+3.59%)
Mar 03, 2021 38.02 38.39 36.15 37.86 929,821 -0.67(-1.74%)
Mar 02, 2021 38.12 38.76 37.75 38.53 499,484 +33.75(+706.07%)
Mar 01, 2021 5.000 5.000 4.680 4.780 6,019,468 -0.47(-8.95%)
Feb 26, 2021 5.030 5.320 4.960 5.250 10,549,100 +0.25(+5.00%)
Feb 25, 2021 4.610 5.010 4.610 5.000 8,387,650 +0.28(+5.93%)
Feb 24, 2021 5.000 5.010 4.690 4.720 5,708,863 -0.29(-5.79%)
Feb 23, 2021 5.050 5.190 5.000 5.010 5,013,757 -0.09(-1.76%)
Feb 22, 2021 5.280 5.280 5.040 5.100 4,561,953 -0.13(-2.49%)
Feb 19, 2021 5.320 5.330 5.180 5.230 4,061,400 -0.17(-3.15%)
Feb 18, 2021 5.450 5.530 5.330 5.400 4,431,432 +0.08(+1.50%)
Feb 17, 2021 5.450 5.500 5.300 5.320 3,817,302 -0.06(-1.12%)
Feb 16, 2021 5.520 5.560 5.330 5.380 4,231,599 -0.29(-5.11%)
Feb 12, 2021 5.850 5.860 5.660 5.670 2,520,200 -0.15(-2.58%)
Feb 11, 2021 5.790 5.950 5.710 5.820 2,745,508 +0.02(+0.34%)
Feb 10, 2021 5.720 5.880 5.680 5.800 3,246,191 +0.02(+0.35%)
Feb 09, 2021 5.910 5.920 5.750 5.780 2,657,659 -0.05(-0.86%)
Feb 08, 2021 5.990 5.990 5.830 5.830 2,881,860 -0.23(-3.80%)
Feb 05, 2021 5.970 6.110 5.940 6.060 2,483,600 -0.03(-0.49%)
Feb 04, 2021 6.430 6.430 6.070 6.090 4,148,646 -0.41(-6.31%)
Feb 03, 2021 6.550 6.640 6.480 6.500 2,383,573 -0.10(-1.52%)
Feb 02, 2021 6.860 6.870 6.490 6.600 5,820,252 -0.49(-6.91%)
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.