Indicators

Financial Bear -3X Direxion (NY: FAZ )

10.13 -0.12 (-1.17%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	150.01	153.36	145.52	148.79	863,800	+2.81(+1.93%)
May 28, 2020	140.58	147.58	139.97	145.98	937,950	+2.59(+1.80%)
May 27, 2020	142.63	154.19	142.33	143.39	1,155,452	-13.16(-8.41%)
May 26, 2020	161.42	162.18	152.67	156.55	1,122,393	-20.16(-11.41%)
May 22, 2020	178.16	182.42	176.48	176.71	451,697	-1.06(-0.60%)
May 21, 2020	176.56	181.05	173.37	177.78	617,382	+2.28(+1.30%)
May 20, 2020	178.31	179.30	173.06	175.50	788,153	-11.49(-6.14%)
May 19, 2020	179.22	187.44	176.18	186.98	672,246	+10.95(+6.22%)
May 18, 2020	187.74	188.66	174.13	176.03	1,132,742	-32.79(-15.70%)
May 15, 2020	215.36	218.83	207.75	208.81	546,872	+1.29(+0.62%)
May 14, 2020	231.33	239.09	207.52	207.52	1,064,613	-13.24(-6.00%)
May 13, 2020	208.97	226.08	208.51	220.76	963,080	+15.37(+7.48%)
May 12, 2020	186.45	205.39	185.84	205.39	704,915	+17.27(+9.18%)
May 11, 2020	186.98	190.94	183.79	188.12	603,166	+7.45(+4.13%)
May 08, 2020	182.04	185.99	180.25	180.67	592,172	-10.50(-5.49%)
May 07, 2020	198.77	198.77	182.11	191.17	882,054	-15.44(-7.47%)
May 06, 2020	193.30	206.91	191.01	206.61	592,893	+9.13(+4.62%)
May 05, 2020	188.20	198.01	186.83	197.48	527,681	-1.60(-0.80%)
May 04, 2020	205.85	210.49	198.01	199.08	582,550	+2.36(+1.20%)

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.