Skip to main content

Financial Bear -3X Direxion (NY: FAZ )

9.845 -0.115 (-1.15%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.31 33.04 32.06 33.04 1,334,846 +0.81(+2.51%)
Mar 30, 2021 32.72 32.72 31.85 32.23 952,920 -0.77(-2.33%)
Mar 29, 2021 33.42 33.93 32.35 33.01 1,404,505 +0.89(+2.78%)
Mar 26, 2021 32.64 33.44 31.99 32.11 1,076,681 -1.69(-5.01%)
Mar 25, 2021 35.89 36.40 33.59 33.80 1,200,040 -1.66(-4.69%)
Mar 24, 2021 35.00 35.47 33.74 35.47 714,970 -0.36(-1.01%)
Mar 23, 2021 34.82 36.08 34.20 35.83 1,241,834 +1.52(+4.43%)
Mar 22, 2021 33.75 34.63 33.52 34.31 1,178,231 +1.23(+3.71%)
Mar 19, 2021 32.73 34.02 32.54 33.08 1,638,789 +1.10(+3.45%)
Mar 18, 2021 31.85 32.32 30.11 31.98 2,136,489 -0.51(-1.58%)
Mar 17, 2021 32.51 33.44 31.97 32.49 752,286 -0.60(-1.81%)
Mar 16, 2021 32.52 33.73 32.45 33.09 725,218 +1.03(+3.20%)
Mar 15, 2021 31.47 33.01 31.42 32.06 857,749 +0.28(+0.87%)
Mar 12, 2021 31.78 32.08 31.43 31.79 668,430 -1.05(-3.19%)
Mar 11, 2021 32.69 33.46 32.12 32.83 1,136,264 +0.17(+0.52%)
Mar 10, 2021 34.07 34.17 32.22 32.66 1,662,701 -1.94(-5.61%)
Mar 09, 2021 34.16 35.56 33.19 34.60 1,204,737 +0.77(+2.28%)
Mar 08, 2021 34.57 34.81 32.46 33.83 1,412,048 -1.33(-3.79%)
Mar 05, 2021 35.62 38.41 34.95 35.16 1,562,860 -2.13(-5.71%)
Mar 04, 2021 36.17 38.82 35.33 37.29 1,599,073 +1.29(+3.59%)
Mar 03, 2021 36.15 36.50 34.37 36.00 977,848 -0.64(-1.74%)
Mar 02, 2021 36.25 36.86 35.90 36.64 525,283 +0.28(+0.76%)
Mar 01, 2021 38.04 38.04 35.60 36.36 791,298 -3.58(-8.95%)
Feb 26, 2021 38.26 40.47 37.73 39.94 1,386,748 +1.90(+5.00%)
Feb 25, 2021 35.07 38.11 35.07 38.04 1,102,611 +2.13(+5.93%)
Feb 24, 2021 38.04 38.11 35.68 35.91 750,467 -2.21(-5.79%)
Feb 23, 2021 38.42 39.48 38.04 38.11 659,091 -0.68(-1.76%)
Feb 22, 2021 40.17 40.17 38.34 38.80 599,698 -0.99(-2.49%)
Feb 19, 2021 40.47 40.55 39.40 39.78 533,897 -1.29(-3.15%)
Feb 18, 2021 41.46 42.07 40.55 41.08 582,540 +0.61(+1.50%)
Feb 17, 2021 41.46 41.84 40.32 40.47 501,809 -0.46(-1.12%)
Feb 16, 2021 41.99 42.30 40.55 40.93 556,271 -2.21(-5.11%)
Feb 12, 2021 44.50 44.58 43.06 43.13 331,296 -1.14(-2.58%)
Feb 11, 2021 44.05 45.26 43.44 44.27 360,914 +0.15(+0.34%)
Feb 10, 2021 43.51 44.73 43.21 44.12 426,733 +0.15(+0.35%)
Feb 09, 2021 44.96 45.03 43.74 43.97 349,366 -0.38(-0.86%)
Feb 08, 2021 45.57 45.57 44.35 44.35 378,839 -1.75(-3.80%)
Feb 05, 2021 45.41 46.48 45.19 46.10 326,485 -0.23(-0.49%)
Feb 04, 2021 48.91 48.91 46.17 46.33 545,366 -3.12(-6.31%)
Feb 03, 2021 49.83 50.51 49.29 49.45 313,336 -0.76(-1.52%)
Feb 02, 2021 52.18 52.26 49.37 50.21 765,110 -3.73(-6.91%)
Feb 01, 2021 54.77 55.84 53.71 53.93 456,862 -2.13(-3.80%)
Jan 29, 2021 53.71 56.94 53.17 56.06 790,842 +3.04(+5.74%)
Jan 28, 2021 54.77 54.77 51.42 53.02 594,432 -3.20(-5.68%)
Jan 27, 2021 53.55 56.60 53.48 56.22 709,943 +4.72(+9.16%)
Jan 26, 2021 49.98 51.65 49.67 51.50 300,139 +0.99(+1.96%)
Jan 25, 2021 50.36 52.41 50.36 50.51 658,207 +0.99(+2.00%)
Jan 22, 2021 49.98 50.36 49.14 49.52 405,543 +0.84(+1.72%)
Jan 21, 2021 47.01 48.69 46.94 48.69 382,442 +1.52(+3.23%)
Jan 20, 2021 46.10 47.70 46.10 47.16 337,863 +0.53(+1.14%)
Jan 19, 2021 46.48 47.62 46.17 46.63 382,046 -0.46(-0.97%)
Jan 15, 2021 46.56 48.04 46.02 47.09 610,129 +2.21(+4.92%)
Jan 14, 2021 44.88 45.57 44.27 44.88 435,421 -0.61(-1.34%)
Jan 13, 2021 45.57 46.40 45.03 45.49 422,819 +0.30(+0.67%)
Jan 12, 2021 46.25 46.40 44.73 45.19 455,915 -1.45(-3.10%)
Jan 11, 2021 48.61 48.99 46.48 46.63 492,121 -0.61(-1.29%)
Jan 08, 2021 46.71 49.07 46.71 47.24 663,829 +0.30(+0.65%)
Jan 07, 2021 46.78 47.32 45.64 46.94 1,148,891 -2.36(-4.78%)
Jan 06, 2021 54.39 54.39 47.92 49.29 1,854,526 -7.15(-12.67%)
Jan 05, 2021 57.74 58.12 55.84 56.44 326,715 -0.68(-1.20%)
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.