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

Financial Bear -3X Direxion (NY: FAZ )

11.26 +0.01 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Nov 30, 2017 456.80 462.39 442.63 456.42 63,965 -8.20(-1.77%)
Nov 29, 2017 468.36 471.53 458.29 464.63 53,638 -11.93(-2.50%)
Nov 28, 2017 499.68 502.29 474.70 476.56 62,917 -25.73(-5.12%)
Nov 27, 2017 499.31 502.29 495.20 502.29 19,215 +1.12(+0.22%)
Nov 24, 2017 498.93 501.17 497.48 501.17 9,528 -0.37(-0.07%)
Nov 22, 2017 495.58 501.73 493.74 501.54 12,854 +5.59(+1.13%)
Nov 21, 2017 497.44 499.31 495.20 495.95 16,457 -7.08(-1.41%)
Nov 20, 2017 505.65 508.26 500.80 503.04 13,679 -5.22(-1.03%)
Nov 17, 2017 507.88 511.61 505.27 508.26 21,019 +4.47(+0.89%)
Nov 16, 2017 502.66 504.90 499.31 503.78 27,741 -5.22(-1.03%)
Nov 15, 2017 516.09 520.93 503.04 509.00 33,463 +1.86(+0.37%)
Nov 14, 2017 513.10 515.71 506.58 507.14 26,504 +0.37(+0.07%)
Nov 13, 2017 516.83 516.83 505.46 506.76 19,219 -3.36(-0.66%)
Nov 10, 2017 507.14 511.61 506.38 510.12 26,104 +2.24(+0.44%)
Nov 09, 2017 510.87 520.19 504.90 507.88 54,718 +4.48(+0.89%)
Nov 08, 2017 503.04 507.88 499.68 503.41 28,561 +3.36(+0.67%)
Nov 07, 2017 485.88 503.04 483.64 500.05 32,771 +11.93(+2.44%)
Nov 06, 2017 493.71 494.09 486.07 488.12 16,513 -3.73(-0.76%)
Nov 03, 2017 490.36 496.70 490.36 491.85 26,106 +2.61(+0.53%)
Nov 02, 2017 499.31 503.15 487.00 489.24 34,734 -9.70(-1.94%)
Nov 01, 2017 496.32 501.54 491.48 498.93 22,413 -2.61(-0.52%)
Oct 31, 2017 497.81 502.66 497.81 501.54 16,415 +1.86(+0.37%)
Oct 30, 2017 503.04 495.76 499.68 26,456 +3.73(+0.75%)
Oct 27, 2017 498.93 505.68 494.83 495.95 33,287 -1.49(-0.30%)
Oct 26, 2017 498.93 500.05 493.27 497.44 27,252 -5.22(-1.04%)
Oct 25, 2017 495.20 510.87 494.50 502.66 41,456 +4.48(+0.90%)
Oct 24, 2017 499.31 502.66 495.30 498.19 16,930 -5.97(-1.18%)
Oct 23, 2017 498.56 505.61 497.81 504.15 17,544 +2.98(+0.60%)
Oct 20, 2017 503.04 505.27 498.19 501.17 18,859 -13.43(-2.61%)
Oct 19, 2017 522.05 523.92 513.85 514.60 24,556 +0.00(+0.00%)
Oct 18, 2017 515.34 520.19 512.73 514.60 27,975 -7.09(-1.36%)
Oct 17, 2017 511.61 523.54 511.61 521.68 23,189 +6.71(+1.30%)
Oct 16, 2017 517.21 519.44 513.85 514.97 21,063 -4.47(-0.86%)
Oct 13, 2017 522.05 528.02 514.78 519.44 30,367 -0.75(-0.14%)
Oct 12, 2017 513.10 521.31 510.87 520.19 30,196 +5.97(+1.16%)
Oct 11, 2017 515.71 518.86 513.10 514.22 13,229 -1.12(-0.22%)
Oct 10, 2017 518.70 519.82 513.10 515.34 12,398 -4.85(-0.93%)
Oct 09, 2017 514.97 522.80 512.03 520.19 22,464 +1.86(+0.36%)
Oct 06, 2017 514.60 523.92 514.60 518.33 27,368 +0.75(+0.14%)
Oct 05, 2017 528.77 532.12 514.22 517.58 35,680 -14.17(-2.66%)
Oct 04, 2017 531.75 534.25 527.65 531.75 18,136 +1.87(+0.35%)
Oct 03, 2017 531.75 535.85 528.77 529.88 22,020 -4.10(-0.77%)
Oct 02, 2017 542.56 542.94 533.24 533.99 24,658 -9.70(-1.78%)
Sep 29, 2017 548.90 549.65 542.56 543.68 20,515 -5.22(-0.95%)
Sep 28, 2017 551.88 557.20 548.16 548.90 15,847 -5.22(-0.94%)
Sep 27, 2017 559.72 548.53 554.12 29,854 -13.42(-2.37%)
Sep 26, 2017 564.56 569.78 562.70 567.55 14,934 +0.37(+0.07%)
Sep 25, 2017 563.82 574.26 561.21 567.17 23,434 +4.48(+0.80%)
Sep 22, 2017 568.29 568.29 561.58 562.70 25,380 +0.37(+0.07%)
Sep 21, 2017 564.94 566.05 558.56 562.33 24,815 -2.24(-0.40%)
Sep 20, 2017 570.16 574.63 561.21 564.56 28,710 -5.59(-0.98%)
Sep 19, 2017 577.24 577.62 566.80 570.16 23,155 -7.46(-1.29%)
Sep 18, 2017 584.33 584.70 576.12 577.62 22,931 -10.44(-1.78%)
Sep 15, 2017 595.89 600.36 588.06 588.06 20,090 -6.34(-1.07%)
Sep 14, 2017 594.77 596.63 590.67 594.39 26,370 +2.61(+0.44%)
Sep 13, 2017 593.28 597.01 590.67 591.78 25,822 +1.12(+0.19%)
Sep 12, 2017 600.36 600.74 588.80 590.67 35,767 -11.56(-1.92%)
Sep 11, 2017 613.79 614.53 598.12 602.23 50,326 -30.21(-4.78%)
Sep 08, 2017 645.86 647.35 625.35 632.43 50,190 -9.69(-1.51%)
Sep 07, 2017 626.09 647.35 619.75 642.13 59,165 +16.03(+2.56%)
Sep 06, 2017 623.48 628.70 618.26 626.09 39,068 -2.61(-0.42%)
Sep 05, 2017 608.94 634.67 605.59 628.70 66,305 +29.46(+4.92%)
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.