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

Financial Bear -3X Direxion (NY: FAZ )

11.08 -0.10 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 29, 2016 1429 1470 1420 1440 50,017 +28.35(+2.01%)
Apr 28, 2016 1398 1426 1372 1412 42,022 +40.27(+2.94%)
Apr 27, 2016 1383 1396 1364 1372 33,992 -8.21(-0.59%)
Apr 26, 2016 1398 1406 1377 1380 27,957 -26.47(-1.88%)
Apr 25, 2016 1414 1432 1403 1407 29,905 +10.07(+0.72%)
Apr 22, 2016 1430 1432 1390 1396 36,032 -32.45(-2.27%)
Apr 21, 2016 1388 1437 1377 1429 47,401 +39.90(+2.87%)
Apr 20, 2016 1417 1421 1382 1389 44,944 -32.81(-2.31%)
Apr 19, 2016 1446 1463 1417 1422 48,485 -36.17(-2.48%)
Apr 18, 2016 1508 1509 1458 1458 37,754 -32.44(-2.18%)
Apr 15, 2016 1478 1501 1471 1490 43,457 +7.45(+0.50%)
Apr 14, 2016 1508 1511 1463 1483 53,955 -12.30(-0.82%)
Apr 13, 2016 1543 1555 1492 1495 53,610 -95.83(-6.02%)
Apr 12, 2016 1644 1655 1585 1591 50,915 -58.55(-3.55%)
Apr 11, 2016 1645 1651 1604 1650 48,215 -10.81(-0.65%)
Apr 08, 2016 1647 1672 1618 1660 41,440 -22.38(-1.33%)
Apr 07, 2016 1633 1706 1627 1683 50,119 +85.40(+5.35%)
Apr 06, 2016 1633 1648 1596 1597 34,107 -33.19(-2.04%)
Apr 05, 2016 1607 1637 1603 1631 43,531 +62.64(+3.99%)
Apr 04, 2016 1553 1578 1542 1568 32,708 +20.51(+1.33%)
Apr 01, 2016 1613 1627 1541 1548 35,395 -36.54(-2.31%)
Mar 31, 2016 1590 1596 1565 1584 32,867 +5.59(+0.35%)
Mar 30, 2016 1579 1588 1550 1578 34,536 -30.57(-1.90%)
Mar 29, 2016 1652 1672 1607 1609 37,102 -26.11(-1.60%)
Mar 28, 2016 1634 1657 1621 1635 21,316 -13.42(-0.81%)
Mar 24, 2016 1661 1649 1649 1649 42,572 +27.22(+1.68%)
Mar 23, 2016 1600 1622 1593 1621 24,668 +33.56(+2.11%)
Mar 22, 2016 1603 1617 1572 1588 25,116 +10.82(+0.69%)
Mar 21, 2016 1583 1596 1554 1577 18,363 +4.10(+0.26%)
Mar 18, 2016 1590 1596 1555 1573 32,517 -43.63(-2.70%)
Mar 17, 2016 1687 1700 1599 1616 44,971 -55.19(-3.30%)
Mar 16, 2016 1699 1710 1655 1672 35,738 -7.46(-0.44%)
Mar 15, 2016 1693 1717 1675 1679 28,935 +8.21(+0.49%)
Mar 14, 2016 1669 1696 1657 1671 41,932 +16.78(+1.01%)
Mar 11, 2016 1735 1738 1649 1654 40,622 -132.38(-7.41%)
Mar 10, 2016 1754 1848 1727 1787 41,880 +7.08(+0.40%)
Mar 09, 2016 1763 1799 1753 1779 20,421 -8.57(-0.48%)
Mar 08, 2016 1752 1794 1734 1788 32,348 +79.80(+4.67%)
Mar 07, 2016 1752 1752 1699 1708 29,818 +10.06(+0.59%)
Mar 04, 2016 1694 1734 1675 1698 30,831 -20.51(-1.19%)
Mar 03, 2016 1754 1773 1716 1719 35,524 -35.05(-2.00%)
Mar 02, 2016 1805 1807 1752 1754 30,036 -39.15(-2.18%)
Mar 01, 2016 1955 1955 1792 1793 58,933 -202.11(-10.13%)
Feb 29, 2016 1951 1995 1911 1995 24,452 +55.19(+2.85%)
Feb 26, 2016 1921 1960 1892 1940 31,385 -30.21(-1.53%)
Feb 25, 2016 2055 2055 1967 1970 34,246 -85.02(-4.14%)
Feb 24, 2016 2127 2181 2040 2055 40,042 +4.11(+0.20%)
Feb 23, 2016 1992 2058 1982 2051 28,015 +95.46(+4.88%)
Feb 22, 2016 1978 1979 1938 1955 19,096 -88.01(-4.31%)
Feb 19, 2016 2087 2109 2032 2043 28,331 -11.56(-0.56%)
Feb 18, 2016 2014 2080 2014 2055 37,610 +26.11(+1.29%)
Feb 17, 2016 2058 2059 2001 2029 43,361 -80.92(-3.84%)
Feb 16, 2016 2143 2177 2092 2110 35,742 -118.96(-5.34%)
Feb 12, 2016 2367 2229 2229 2229 58,732 -277.43(-11.07%)
Feb 11, 2016 2498 2551 2438 2506 53,848 +191.67(+8.28%)
Feb 10, 2016 2253 2316 2163 2315 32,824 +5.22(+0.23%)
Feb 09, 2016 2416 2416 2253 2309 29,911 +17.90(+0.78%)
Feb 08, 2016 2200 2368 2193 2291 51,912 +180.48(+8.55%)
Feb 05, 2016 2029 2133 2000 2111 45,046 +89.49(+4.43%)
Feb 04, 2016 2100 2108 1987 2021 41,291 -42.13(-2.04%)
Feb 03, 2016 2044 2228 2039 2064 53,426 -11.19(-0.54%)
Feb 02, 2016 2002 2094 1995 2075 53,806 +133.50(+6.88%)
Feb 01, 2016 1952 1982 1905 1941 37,354 +16.78(+0.87%)
Jan 29, 2016 2082 2087 1922 1925 77,073 -186.45(-8.83%)
Jan 28, 2016 2047 2139 2040 2111 26,572 +4.85(+0.23%)
Jan 27, 2016 2093 2144 1995 2106 29,601 +32.44(+1.56%)
Jan 26, 2016 2153 2155 2052 2074 25,736 -110.01(-5.04%)
Jan 25, 2016 2077 2187 2065 2184 30,695 +124.92(+6.07%)
Jan 22, 2016 2083 2105 2036 2059 35,428 -124.92(-5.72%)
Jan 21, 2016 2156 2205 2076 2184 31,891 +13.80(+0.64%)
Jan 20, 2016 2163 2302 2109 2170 69,512 +112.24(+5.45%)
Jan 19, 2016 1976 2095 1967 2058 61,221 +5.97(+0.29%)
Jan 15, 2016 2069 2052 2052 2052 62,462 +127.16(+6.61%)
Jan 14, 2016 1957 2021 1878 1925 63,380 -57.80(-2.92%)
Jan 13, 2016 1811 1999 1799 1982 94,584 +141.70(+7.70%)
Jan 12, 2016 1812 1908 1809 1841 102,840 -27.60(-1.48%)
Jan 11, 2016 1863 1927 1843 1868 60,439 -18.64(-0.99%)
Jan 08, 2016 1748 1895 1738 1887 73,226 +83.53(+4.63%)
Jan 07, 2016 1772 1817 1724 1803 65,344 +133.49(+7.99%)
Jan 06, 2016 1667 1692 1641 1670 91,099 +67.87(+4.24%)
Jan 05, 2016 1609 1641 1592 1602 26,002 -16.78(-1.04%)
Jan 04, 2016 1628 1669 1618 1619 41,201 +83.16(+5.42%)
Dec 31, 2015 1514 1536 1536 1536 22,105 +41.76(+2.80%)
Dec 30, 2015 1471 1497 1464 1494 18,143 +32.44(+2.22%)
Dec 29, 2015 1481 1486 1457 1461 20,960 -41.39(-2.75%)
Dec 28, 2015 1518 1542 1503 1503 13,124 +2.98(+0.20%)
Dec 24, 2015 1507 1500 1500 1500 10,692 +1.50(+0.10%)
Dec 23, 2015 1534 1540 1497 1498 35,911 -58.18(-3.74%)
Dec 22, 2015 1576 1607 1546 1556 25,548 -39.15(-2.45%)
Dec 21, 2015 1596 1637 1581 1596 22,712 -43.63(-2.66%)
Dec 18, 2015 1566 1639 1556 1639 63,263 +107.02(+6.98%)
Dec 17, 2015 1462 1534 1456 1532 46,915 +63.02(+4.29%)
Dec 16, 2015 1511 1545 1460 1469 30,015 -71.97(-4.67%)
Dec 15, 2015 1600 1603 1518 1541 31,499 -105.53(-6.41%)
Dec 14, 2015 1652 1700 1616 1647 54,224 -11.18(-0.67%)
Dec 11, 2015 1617 1677 1596 1658 46,416 +101.42(+6.52%)
Dec 10, 2015 1555 1573 1516 1556 13,665 -2.98(-0.19%)
Dec 09, 2015 1527 1582 1482 1559 34,370 +50.34(+3.34%)
Dec 08, 2015 1504 1522 1480 1509 16,202 +43.63(+2.98%)
Dec 07, 2015 1438 1484 1435 1465 17,260 +36.17(+2.53%)
Dec 04, 2015 1527 1527 1421 1429 34,205 -107.77(-7.01%)
Dec 03, 2015 1458 1552 1456 1537 32,230 +62.28(+4.22%)
Dec 02, 2015 1419 1479 1419 1475 22,533 +51.09(+3.59%)
Dec 01, 2015 1457 1462 1423 1424 19,988 -46.24(-3.15%)
Nov 30, 2015 1455 1474 1449 1470 18,148 +10.06(+0.69%)
Nov 27, 2015 1471 1485 1456 1460 7,390 -14.91(-1.01%)
Nov 25, 2015 1471 1475 1475 1475 6,339 -2.24(-0.15%)
Nov 24, 2015 1490 1514 1465 1477 23,654 +11.93(+0.81%)
Nov 23, 2015 1456 1471 1441 1465 14,595 +12.68(+0.87%)
Nov 20, 2015 1454 1464 1439 1452 21,952 -12.30(-0.84%)
Nov 19, 2015 1472 1480 1456 1465 22,327 -3.73(-0.25%)
Nov 18, 2015 1527 1534 1464 1468 20,719 -76.45(-4.95%)
Nov 17, 2015 1524 1552 1505 1545 14,625 +6.34(+0.41%)
Nov 16, 2015 1615 1616 1539 1539 25,638 -59.29(-3.71%)
Nov 13, 2015 1573 1606 1552 1598 25,926 +41.02(+2.63%)
Nov 12, 2015 1508 1558 1508 1557 31,784 +70.11(+4.72%)
Nov 11, 2015 1468 1491 1460 1487 14,880 +8.57(+0.58%)
Nov 10, 2015 1512 1515 1478 1478 22,445 -21.25(-1.42%)
Nov 09, 2015 1448 1523 1448 1499 26,046 +48.10(+3.31%)
Nov 06, 2015 1424 1471 1417 1451 29,973 -33.93(-2.28%)
Nov 05, 2015 1504 1510 1478 1485 35,459 -20.88(-1.39%)
Nov 04, 2015 1487 1516 1483 1506 58,280 +8.20(+0.55%)
Nov 03, 2015 1512 1524 1482 1498 48,106 -0.37(-0.02%)
Nov 02, 2015 1555 1555 1489 1498 33,813 -63.77(-4.08%)
Oct 30, 2015 1500 1562 1500 1562 26,956 +57.05(+3.79%)
Oct 29, 2015 1500 1520 1482 1505 33,945 +15.29(+1.03%)
Oct 28, 2015 1586 1586 1487 1490 38,148 -103.29(-6.48%)
Oct 27, 2015 1582 1612 1581 1593 22,156 +26.10(+1.67%)
Oct 26, 2015 1562 1584 1553 1567 18,835 +11.19(+0.72%)
Oct 23, 2015 1565 1590 1553 1556 21,547 -45.49(-2.84%)
Oct 22, 2015 1666 1666 1585 1601 29,426 -77.57(-4.62%)
Oct 21, 2015 1633 1687 1622 1679 26,226 +36.18(+2.20%)
Oct 20, 2015 1668 1670 1633 1643 16,693 -19.02(-1.14%)
Oct 19, 2015 1699 1703 1656 1662 22,089 -12.68(-0.76%)
Oct 16, 2015 1684 1695 1665 1674 28,277 -24.24(-1.43%)
Oct 15, 2015 1785 1785 1695 1699 33,605 -100.68(-5.60%)
Oct 14, 2015 1760 1814 1751 1799 26,781 +41.02(+2.33%)
Oct 13, 2015 1751 1761 1715 1758 31,131 +31.69(+1.84%)
Oct 12, 2015 1741 1750 1721 1727 23,603 -13.42(-0.77%)
Oct 09, 2015 1711 1762 1703 1740 32,302 +19.76(+1.15%)
Oct 08, 2015 1760 1775 1712 1720 46,448 -28.71(-1.64%)
Oct 07, 2015 1768 1790 1729 1749 61,093 -51.83(-2.88%)
Oct 06, 2015 1781 1806 1768 1801 36,588 +19.76(+1.11%)
Oct 05, 2015 1855 1861 1769 1781 61,160 -109.63(-5.80%)
Oct 02, 2015 2004 2060 1890 1891 48,836 -12.31(-0.65%)
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.