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: 6:30 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 (%)
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%)
Feb 03, 2020 209.07 209.07 201.93 207.02 74,481 -4.79(-2.26%)
Jan 31, 2020 203.60 213.78 203.37 211.81 215,362 +12.32(+6.17%)
Jan 30, 2020 209.98 210.21 199.26 199.49 86,877 -6.01(-2.92%)
Jan 29, 2020 202.76 205.65 201.24 205.50 42,549 +0.53(+0.26%)
Jan 28, 2020 208.16 208.76 202.76 204.96 85,706 -6.31(-2.99%)
Jan 27, 2020 212.87 214.39 208.31 211.27 89,720 +8.36(+4.12%)
Jan 24, 2020 196.45 205.35 196.37 202.91 94,692 +5.93(+3.01%)
Jan 23, 2020 198.65 201.47 196.30 196.98 34,706 -0.08(-0.04%)
Jan 22, 2020 196.22 197.82 194.47 197.06 41,967 -1.14(-0.58%)
Jan 21, 2020 198.58 198.58 195.46 198.20 68,968 +1.52(+0.77%)
Jan 17, 2020 197.51 198.58 196.09 196.68 93,995 -2.28(-1.15%)
Jan 16, 2020 201.85 202.38 198.96 198.96 67,893 -5.47(-2.68%)
Jan 15, 2020 206.79 206.79 203.06 204.43 45,560 -0.23(-0.11%)
Jan 14, 2020 202.46 205.73 202.12 204.66 66,224 +1.44(+0.71%)
Jan 13, 2020 207.40 207.62 203.06 203.22 57,644 -5.25(-2.52%)
Jan 10, 2020 205.80 209.07 205.57 208.46 44,866 +2.28(+1.11%)
Jan 09, 2020 207.02 208.38 205.95 206.18 68,149 -4.26(-2.02%)
Jan 08, 2020 214.54 214.54 207.70 210.44 61,782 -4.33(-2.02%)
Jan 07, 2020 211.43 214.85 211.27 214.77 26,632 +3.88(+1.84%)
Jan 06, 2020 215.61 215.76 210.74 210.89 42,002 -0.08(-0.04%)
Jan 03, 2020 213.56 213.94 208.92 210.97 62,439 +3.80(+1.83%)
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.