Financial Bear 3X Direxion (NY: FAZ )

26.78 USD -0.72 (-2.62%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 26.99 27.78 26.53 26.78 1,091,711 -0.72(-2.62%)
May 04, 2021 28.49 29.00 27.48 27.50 1,305,191 -0.60(-2.14%)
May 03, 2021 27.87 28.44 27.64 28.10 672,191 -0.49(-1.71%)
Apr 30, 2021 28.23 28.63 27.93 28.59 867,900 +0.80(+2.88%)
Apr 29, 2021 28.53 28.64 27.75 27.79 1,471,213 -1.47(-5.02%)
Apr 28, 2021 29.15 29.45 28.92 29.26 519,420 -0.09(-0.31%)
Apr 27, 2021 30.02 30.16 29.31 29.35 618,967 -0.85(-2.81%)
Apr 26, 2021 30.16 30.26 29.34 30.20 821,764 -0.18(-0.59%)
Apr 23, 2021 32.37 32.37 30.04 30.38 1,105,700 -1.98(-6.12%)
Apr 22, 2021 31.29 32.52 31.29 32.36 880,176 +1.12(+3.59%)
Apr 21, 2021 33.00 33.28 31.24 31.24 528,666 -1.49(-4.55%)
Apr 20, 2021 31.50 33.04 31.48 32.73 794,829 +1.69(+5.44%)
Apr 19, 2021 30.95 31.32 30.54 31.04 603,017 +0.26(+0.84%)
Apr 16, 2021 30.81 31.18 30.53 30.78 753,300 -0.69(-2.19%)
Apr 15, 2021 31.00 32.30 30.99 31.47 860,618 +0.15(+0.48%)
Apr 14, 2021 32.08 32.37 30.74 31.32 982,303 -0.76(-2.37%)
Apr 13, 2021 31.48 32.48 31.46 32.08 698,763 +0.93(+2.99%)
Apr 12, 2021 31.60 31.60 31.11 31.15 489,732 -0.52(-1.64%)
Apr 09, 2021 31.86 32.28 31.62 31.67 587,500 -0.74(-2.28%)
Apr 08, 2021 32.65 33.35 32.27 32.41 907,805 -0.03(-0.08%)
Apr 07, 2021 32.68 33.06 32.23 32.44 409,513 -0.36(-1.11%)
Apr 06, 2021 32.99 33.18 32.41 32.80 484,736 +0.08(+0.24%)
Apr 05, 2021 32.52 32.99 32.13 32.72 877,659 -0.78(-2.33%)
Apr 01, 2021 34.77 34.80 33.45 33.50 1,207,000 -1.25(-3.60%)
Mar 31, 2021 33.98 34.75 33.72 34.75 1,269,285 +0.85(+2.51%)
Mar 30, 2021 34.41 34.41 33.50 33.90 906,117 -0.81(-2.33%)
Mar 29, 2021 35.15 35.68 34.02 34.71 1,335,523 +0.94(+2.78%)
Mar 26, 2021 34.33 35.17 33.64 33.77 1,023,800 -1.78(-5.01%)
Mar 25, 2021 37.74 38.28 35.33 35.55 1,141,100 -1.75(-4.69%)
Mar 24, 2021 36.81 37.30 35.48 37.30 679,854 -0.38(-1.01%)
Mar 23, 2021 36.62 37.94 35.97 37.68 1,180,841 +1.60(+4.43%)
Mar 22, 2021 35.49 36.42 35.25 36.08 1,120,362 +1.29(+3.71%)
Mar 19, 2021 34.42 35.78 34.22 34.79 1,558,300 +1.16(+3.45%)
Mar 18, 2021 33.50 33.99 31.67 33.63 2,031,555 -0.54(-1.58%)
Mar 17, 2021 34.19 35.17 33.62 34.17 715,338 -0.63(-1.81%)
Mar 16, 2021 34.20 35.47 34.13 34.80 689,599 +1.08(+3.20%)
Mar 15, 2021 33.10 34.72 33.04 33.72 815,621 +0.29(+0.87%)
Mar 12, 2021 33.42 33.74 33.05 33.43 635,600 -1.10(-3.19%)
Mar 11, 2021 34.38 35.19 33.78 34.53 1,080,456 +0.18(+0.52%)
Mar 10, 2021 35.83 35.93 33.88 34.35 1,581,037 -2.04(-5.61%)
Mar 09, 2021 35.92 37.40 34.90 36.39 1,145,566 +0.81(+2.28%)
Mar 08, 2021 36.36 36.61 34.14 35.58 1,342,695 -1.40(-3.79%)
Mar 05, 2021 37.46 40.39 36.75 36.98 1,486,100 -2.24(-5.71%)
Mar 04, 2021 38.04 40.83 37.15 39.22 1,520,534 +1.36(+3.59%)
Mar 03, 2021 38.02 38.39 36.15 37.86 929,821 -0.67(-1.74%)
Mar 02, 2021 38.12 38.76 37.75 38.53 499,484 +33.75(+706.07%)
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.