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 (%)
Oct 29, 2021 17.21 17.53 17.10 17.42 1,042,611 +0.19(+1.10%)
Oct 28, 2021 17.77 17.77 17.20 17.23 1,319,027 -0.75(-4.18%)
Oct 27, 2021 17.21 17.98 17.01 17.98 2,175,652 +0.87(+5.11%)
Oct 26, 2021 17.02 17.11 2,127,531 -0.08(-0.44%)
Oct 25, 2021 17.06 17.30 16.97 17.18 1,503,948 +0.00(+0.00%)
Oct 22, 2021 17.65 17.65 17.08 17.18 2,234,959 -0.61(-3.42%)
Oct 21, 2021 17.75 18.09 17.57 17.79 1,637,458 +0.07(+0.38%)
Oct 20, 2021 18.27 18.39 17.72 17.72 2,338,882 -0.49(-2.71%)
Oct 19, 2021 18.48 18.68 18.19 18.22 1,572,597 -0.52(-2.79%)
Oct 18, 2021 18.91 19.03 18.48 18.74 1,531,323 -0.03(-0.15%)
Oct 15, 2021 19.07 19.20 18.49 18.77 2,937,767 -0.81(-4.13%)
Oct 14, 2021 19.97 20.45 19.56 19.58 2,797,897 -1.00(-4.85%)
Oct 13, 2021 20.42 21.49 20.30 20.58 2,244,852 +0.17(+0.84%)
Oct 12, 2021 20.19 20.55 20.04 20.41 2,026,877 +0.14(+0.70%)
Oct 11, 2021 19.55 20.29 19.15 20.26 2,153,299 +0.54(+2.75%)
Oct 08, 2021 19.97 20.23 19.54 19.72 2,269,140 -0.31(-1.57%)
Oct 07, 2021 19.97 20.12 19.46 20.04 3,270,187 -0.42(-2.05%)
Oct 06, 2021 21.12 21.57 20.43 20.45 2,714,447 -0.16(-0.78%)
Oct 05, 2021 21.38 21.61 20.28 20.62 2,052,251 -1.15(-5.29%)
Oct 04, 2021 21.39 21.94 20.57 21.77 2,415,640 +0.50(+2.37%)
Oct 01, 2021 22.08 22.39 20.82 21.26 1,911,016 -0.98(-4.40%)
Sep 30, 2021 21.01 22.24 20.96 22.24 1,811,990 +0.94(+4.42%)
Sep 29, 2021 21.26 21.65 21.05 21.30 1,093,796 -0.15(-0.71%)
Sep 28, 2021 20.49 21.52 20.23 21.45 3,108,117 +1.01(+4.93%)
Sep 27, 2021 20.92 20.92 20.29 20.44 1,638,817 -0.81(-3.80%)
Sep 24, 2021 21.76 21.77 21.05 21.25 2,163,504 -0.29(-1.37%)
Sep 23, 2021 22.63 22.67 21.22 21.55 2,463,898 -1.62(-6.98%)
Sep 22, 2021 23.46 23.55 22.67 23.16 1,959,584 -1.06(-4.36%)
Sep 21, 2021 23.70 24.46 23.47 24.22 2,384,188 +0.11(+0.47%)
Sep 20, 2021 23.96 25.11 23.95 24.10 3,581,732 +1.59(+7.05%)
Sep 17, 2021 22.34 22.69 21.89 22.52 1,484,842 +0.32(+1.46%)
Sep 16, 2021 21.84 22.52 21.53 22.19 1,529,028 +0.16(+0.73%)
Sep 15, 2021 22.75 22.81 21.85 22.03 1,441,062 -0.62(-2.73%)
Sep 14, 2021 21.63 22.90 21.44 22.65 2,196,367 +0.81(+3.70%)
Sep 13, 2021 22.13 22.32 21.75 21.84 1,428,562 -0.71(-3.16%)
Sep 10, 2021 21.65 22.58 21.61 22.55 1,251,444 +0.48(+2.15%)
Sep 09, 2021 22.33 22.35 21.43 22.08 1,351,749 -0.15(-0.68%)
Sep 08, 2021 22.27 22.56 21.93 22.23 1,120,233 +0.15(+0.69%)
Sep 07, 2021 21.51 22.11 21.49 22.08 948,876 +0.45(+2.07%)
Sep 03, 2021 21.38 21.78 21.30 21.63 937,491 +0.29(+1.34%)
Sep 02, 2021 21.42 21.56 21.14 21.35 957,939 -0.23(-1.06%)
Sep 01, 2021 21.20 21.85 21.16 21.58 1,137,721 +0.29(+1.34%)
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%)
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.