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 (%)
May 31, 2016 1311 1345 1306 1332 57,817 +9.69(+0.73%)
May 27, 2016 1345 1322 1322 1322 42,178 -27.22(-2.02%)
May 26, 2016 1332 1355 1326 1350 55,038 +17.53(+1.32%)
May 25, 2016 1344 1349 1315 1332 67,746 -33.19(-2.43%)
May 24, 2016 1409 1411 1358 1365 64,498 -67.49(-4.71%)
May 23, 2016 1441 1448 1420 1433 25,746 +2.98(+0.21%)
May 20, 2016 1439 1442 1408 1430 35,627 -29.83(-2.04%)
May 19, 2016 1440 1487 1426 1460 51,361 +36.17(+2.54%)
May 18, 2016 1497 1499 1415 1423 65,534 -62.65(-4.22%)
May 17, 2016 1464 1502 1454 1486 65,410 +29.09(+2.00%)
May 16, 2016 1477 1481 1439 1457 45,341 -24.24(-1.64%)
May 13, 2016 1439 1490 1420 1481 37,291 +49.22(+3.44%)
May 12, 2016 1422 1461 1411 1432 42,107 -8.20(-0.57%)
May 11, 2016 1411 1440 1396 1440 30,661 +45.12(+3.23%)
May 10, 2016 1423 1430 1394 1395 37,930 -54.07(-3.73%)
May 09, 2016 1451 1468 1432 1449 28,463 +0.74(+0.05%)
May 06, 2016 1501 1502 1446 1448 40,167 -22.00(-1.50%)
May 05, 2016 1452 1482 1449 1470 37,244 +0.38(+0.03%)
May 04, 2016 1481 1494 1455 1470 48,806 +23.86(+1.65%)
May 03, 2016 1439 1479 1434 1446 43,585 +51.46(+3.69%)
May 02, 2016 1429 1440 1391 1395 31,123 -45.87(-3.18%)
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%)
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.