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

Financial Bear -3X Direxion (NY: FAZ )

10.86 +0.07 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 341.85 343.36 334.70 339.97 100,701 +9.41(+2.85%)
May 30, 2019 326.79 334.32 322.65 330.56 55,030 +1.88(+0.57%)
May 29, 2019 331.69 336.58 327.55 328.68 94,732 +3.76(+1.16%)
May 28, 2019 318.13 324.91 313.62 324.91 44,378 +6.78(+2.13%)
May 24, 2019 318.51 321.90 315.88 318.13 36,723 -5.27(-1.63%)
May 23, 2019 320.77 329.43 319.64 323.40 68,312 +11.67(+3.74%)
May 22, 2019 312.86 314.37 309.47 311.73 41,063 +1.13(+0.36%)
May 21, 2019 313.24 314.37 309.85 310.60 32,274 -7.91(-2.48%)
May 20, 2019 320.39 321.52 313.99 318.51 53,518 +2.63(+0.83%)
May 17, 2019 318.51 318.83 309.10 315.88 48,043 +4.89(+1.57%)
May 16, 2019 317.76 318.13 306.09 310.98 48,100 -10.54(-3.28%)
May 15, 2019 328.30 329.81 317.00 321.52 59,721 -0.38(-0.12%)
May 14, 2019 327.55 328.68 315.12 321.90 68,654 -8.66(-2.62%)
May 13, 2019 324.53 333.19 323.40 330.56 114,531 +21.08(+6.81%)
May 10, 2019 318.51 326.98 306.84 309.47 76,281 -6.40(-2.03%)
May 09, 2019 322.27 328.30 314.37 315.88 102,514 +1.13(+0.36%)
May 08, 2019 315.12 316.25 306.84 314.75 63,308 +1.88(+0.60%)
May 07, 2019 304.96 319.26 303.45 312.86 126,488 +14.68(+4.92%)
May 06, 2019 307.97 309.47 295.92 298.18 57,780 +3.39(+1.15%)
May 03, 2019 298.93 299.87 293.66 294.79 32,747 -7.15(-2.37%)
May 02, 2019 301.94 307.59 297.43 301.94 57,872 +0.00(+0.00%)
May 01, 2019 293.66 302.32 292.91 301.94 51,494 +6.40(+2.17%)
Apr 30, 2019 298.56 302.13 294.42 295.54 43,891 -3.01(-1.01%)
Apr 29, 2019 303.07 303.45 295.75 298.56 56,780 -6.02(-1.98%)
Apr 26, 2019 312.11 313.24 304.20 304.58 35,360 -7.15(-2.29%)
Apr 25, 2019 315.50 318.89 309.10 311.73 37,659 -1.51(-0.48%)
Apr 24, 2019 315.12 317.00 310.60 313.24 41,050 -0.38(-0.12%)
Apr 23, 2019 320.77 321.52 312.49 313.62 48,189 -6.78(-2.11%)
Apr 22, 2019 319.26 323.40 318.89 320.39 36,225 +2.63(+0.83%)
Apr 18, 2019 316.25 319.64 315.49 317.76 60,288 +1.13(+0.36%)
Apr 17, 2019 313.99 321.33 312.49 316.63 67,728 +0.75(+0.24%)
Apr 16, 2019 318.51 320.02 315.12 315.88 59,524 -4.14(-1.29%)
Apr 15, 2019 315.88 322.27 315.12 320.02 58,427 +4.52(+1.43%)
Apr 12, 2019 318.89 323.78 314.75 315.50 106,271 -13.93(-4.23%)
Apr 11, 2019 330.56 333.95 326.79 329.43 52,923 -2.64(-0.79%)
Apr 10, 2019 335.45 337.71 331.69 332.06 45,065 -4.89(-1.45%)
Apr 09, 2019 332.82 339.22 332.82 336.96 73,582 +6.40(+1.94%)
Apr 08, 2019 333.57 334.70 329.99 330.56 50,412 +0.00(+0.00%)
Apr 05, 2019 330.56 332.82 329.05 330.56 48,907 -1.88(-0.57%)
Apr 04, 2019 334.32 336.20 330.93 332.44 66,308 -2.26(-0.67%)
Apr 03, 2019 332.44 338.09 330.18 334.70 71,388 -3.01(-0.89%)
Apr 02, 2019 339.59 341.85 335.83 337.71 66,759 -0.75(-0.22%)
Apr 01, 2019 349.38 349.76 337.33 338.46 74,204 -17.32(-4.87%)
Mar 29, 2019 354.28 359.85 352.39 355.78 53,913 -3.39(-0.94%)
Mar 28, 2019 367.08 369.71 358.79 359.17 75,357 -8.28(-2.25%)
Mar 27, 2019 364.82 373.48 361.43 367.45 85,320 +3.39(+0.93%)
Mar 26, 2019 368.96 373.10 363.69 364.06 63,242 -12.05(-3.20%)
Mar 25, 2019 375.36 381.76 368.96 376.11 118,005 +2.64(+0.71%)
Mar 22, 2019 356.91 376.11 355.41 373.48 202,690 +22.96(+6.55%)
Mar 21, 2019 360.30 362.56 347.50 350.51 85,041 -5.65(-1.59%)
Mar 20, 2019 343.36 356.91 342.98 356.16 89,262 +14.68(+4.30%)
Mar 19, 2019 332.82 344.49 331.31 341.48 61,528 +5.18(+1.54%)
Mar 18, 2019 340.80 340.80 332.92 336.30 57,673 -5.25(-1.54%)
Mar 15, 2019 346.06 346.43 338.27 341.55 55,036 -4.88(-1.41%)
Mar 14, 2019 349.81 350.66 344.18 346.43 36,133 -3.38(-0.97%)
Mar 13, 2019 353.56 355.07 345.50 349.81 59,566 -7.13(-2.00%)
Mar 12, 2019 358.44 358.73 353.94 356.94 55,158 -2.63(-0.73%)
Mar 11, 2019 370.45 371.21 359.57 359.57 89,383 -13.89(-3.72%)
Mar 08, 2019 383.59 385.47 372.71 373.46 93,926 +0.00(+0.00%)
Mar 07, 2019 365.95 377.59 365.20 373.46 148,024 +9.76(+2.68%)
Mar 06, 2019 357.32 364.82 355.82 363.70 76,530 +6.76(+1.89%)
Mar 05, 2019 355.07 362.20 354.69 356.94 45,236 +1.88(+0.53%)
Mar 04, 2019 347.56 364.07 344.18 355.07 76,831 +4.88(+1.39%)
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.