Skip to main content

Financial Bear -3X Direxion (NY: FAZ )

9.845 -0.115 (-1.15%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 405.16 414.12 403.29 410.38 56,949 +7.47(+1.85%)
May 30, 2018 412.62 415.61 399.18 402.92 65,305 -20.17(-4.77%)
May 29, 2018 406.28 430.18 406.28 423.08 109,666 +26.89(+6.79%)
May 25, 2018 396.19 396.19 396.19 0 +3.73(+0.95%)
May 24, 2018 389.10 402.88 388.73 392.46 41,897 +5.60(+1.45%)
May 23, 2018 389.10 396.19 386.67 386.86 42,703 +2.24(+0.58%)
May 22, 2018 387.98 388.17 379.39 384.62 41,247 -4.48(-1.15%)
May 21, 2018 391.34 391.71 386.86 389.10 25,509 -9.33(-2.34%)
May 18, 2018 391.34 399.18 391.34 398.44 33,494 +6.72(+1.72%)
May 17, 2018 390.59 396.38 388.35 391.71 28,652 +1.87(+0.48%)
May 16, 2018 392.83 393.58 385.74 389.85 22,683 -0.37(-0.10%)
May 15, 2018 389.85 394.33 386.11 390.22 56,968 +3.73(+0.97%)
May 14, 2018 380.51 388.35 379.10 386.49 31,660 +2.99(+0.78%)
May 11, 2018 382.00 384.62 377.15 383.50 37,257 +1.12(+0.29%)
May 10, 2018 390.59 391.71 380.14 382.38 61,710 -9.34(-2.38%)
May 09, 2018 402.17 405.07 389.10 391.71 68,148 -14.19(-3.50%)
May 08, 2018 411.88 413.00 399.56 405.90 63,050 -5.60(-1.36%)
May 07, 2018 416.36 418.97 407.06 411.50 58,217 -7.47(-1.78%)
May 04, 2018 440.63 443.25 413.56 418.97 64,093 -14.56(-3.36%)
May 03, 2018 432.04 450.94 429.06 433.54 104,887 +5.97(+1.40%)
May 02, 2018 418.23 429.43 415.24 427.56 41,331 +11.20(+2.69%)
May 01, 2018 420.47 430.18 416.36 416.36 52,826 -4.11(-0.98%)
Apr 30, 2018 413.00 420.84 405.34 420.47 61,625 +6.72(+1.62%)
Apr 27, 2018 416.36 418.60 411.13 413.75 49,502 -2.24(-0.54%)
Apr 26, 2018 420.84 423.08 409.45 415.99 54,219 -7.47(-1.76%)
Apr 25, 2018 422.71 433.54 418.23 423.45 67,392 +2.24(+0.53%)
Apr 24, 2018 408.89 428.31 402.17 421.21 119,182 +8.21(+1.99%)
Apr 23, 2018 410.38 417.48 408.14 413.00 61,171 +1.49(+0.36%)
Apr 20, 2018 408.89 416.99 404.60 411.50 66,811 +1.12(+0.27%)
Apr 19, 2018 418.60 419.35 408.52 410.38 71,083 -7.84(-1.87%)
Apr 18, 2018 413.37 419.91 410.28 418.23 87,635 +2.61(+0.63%)
Apr 17, 2018 412.62 418.42 407.77 415.61 80,048 -5.60(-1.33%)
Apr 16, 2018 420.09 423.83 414.12 421.21 56,177 -5.97(-1.40%)
Apr 13, 2018 402.17 432.79 402.17 427.19 107,672 +12.32(+2.97%)
Apr 12, 2018 420.09 421.22 407.77 414.87 88,144 -14.19(-3.31%)
Apr 11, 2018 428.68 431.12 419.18 429.06 73,087 +10.08(+2.41%)
Apr 10, 2018 415.99 424.20 410.76 418.97 111,432 -15.31(-3.53%)
Apr 09, 2018 431.30 435.40 411.31 434.28 70,803 -4.11(-0.94%)
Apr 06, 2018 424.20 447.73 415.99 438.39 113,953 +26.14(+6.34%)
Apr 05, 2018 412.25 417.11 405.53 412.25 66,753 -8.21(-1.95%)
Apr 04, 2018 452.58 452.95 417.48 420.47 102,610 -11.95(-2.76%)
Apr 03, 2018 438.76 450.71 429.80 432.42 73,564 -14.94(-3.34%)
Apr 02, 2018 425.32 462.29 421.54 447.35 151,895 +24.65(+5.83%)
Mar 29, 2018 422.71 422.71 422.71 0 -14.19(-3.25%)
Mar 28, 2018 440.26 451.09 427.56 436.90 110,473 -4.86(-1.10%)
Mar 27, 2018 416.36 450.34 413.75 441.75 124,661 +20.54(+4.88%)
Mar 26, 2018 434.66 447.73 417.88 421.21 94,223 -38.09(-8.29%)
Mar 23, 2018 424.95 461.54 419.35 459.30 154,558 +33.61(+7.89%)
Mar 22, 2018 402.17 427.94 398.57 425.69 117,822 +35.10(+8.99%)
Mar 21, 2018 386.49 391.34 377.52 390.59 33,511 +3.36(+0.87%)
Mar 20, 2018 388.35 390.22 384.25 387.23 27,559 -3.19(-0.82%)
Mar 19, 2018 382.96 400.12 382.59 390.42 56,194 +9.32(+2.45%)
Mar 16, 2018 384.08 384.08 375.69 381.10 28,584 -3.36(-0.87%)
Mar 15, 2018 381.10 387.66 380.35 384.45 38,541 -0.37(-0.10%)
Mar 14, 2018 374.39 388.00 374.39 384.83 59,171 +8.20(+2.18%)
Mar 13, 2018 365.81 379.61 363.20 376.62 49,632 +8.58(+2.33%)
Mar 12, 2018 365.81 371.03 363.57 368.05 37,472 +1.12(+0.30%)
Mar 09, 2018 381.47 384.68 366.56 366.93 80,280 -23.49(-6.02%)
Mar 08, 2018 391.54 399.74 389.27 390.42 47,087 -2.98(-0.76%)
Mar 07, 2018 391.35 393.40 49,583 -1.12(-0.28%)
Mar 06, 2018 392.66 404.96 392.66 394.52 55,283 -3.36(-0.84%)
Mar 05, 2018 424.36 424.73 393.03 397.88 55,472 -16.78(-4.05%)
Mar 02, 2018 428.83 437.78 412.80 414.66 79,162 -4.85(-1.16%)
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.