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

Financial Bear -3X Direxion (NY: FAZ )

10.61 +0.03 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 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%)
May 01, 2020 194.36 199.99 190.94 196.72 699,138 +15.82(+8.75%)
Apr 30, 2020 177.02 183.86 175.57 180.90 622,315 +11.71(+6.92%)
Apr 29, 2020 174.20 174.58 164.69 169.18 814,287 -19.02(-10.11%)
Apr 28, 2020 178.77 190.18 175.04 188.20 687,078 -4.87(-2.52%)
Apr 27, 2020 207.67 208.21 191.70 193.07 607,520 -21.53(-10.03%)
Apr 24, 2020 217.49 225.55 211.67 214.60 551,591 -8.22(-3.69%)
Apr 23, 2020 218.25 223.65 209.35 222.81 695,516 +3.19(+1.45%)
Apr 22, 2020 217.49 223.95 214.67 219.62 432,127 -12.10(-5.22%)
Apr 21, 2020 228.97 234.30 221.44 231.71 1,162,689 +18.10(+8.48%)
Apr 20, 2020 210.72 217.56 203.64 213.61 802,519 +13.77(+6.89%)
Apr 17, 2020 207.60 214.11 197.78 199.84 956,569 -33.40(-14.32%)
Apr 16, 2020 221.97 239.55 219.24 233.23 914,314 +10.50(+4.71%)
Apr 15, 2020 219.69 225.47 215.89 222.74 879,974 +24.27(+12.23%)
Apr 14, 2020 188.88 206.30 188.50 198.47 1,175,604 -7.68(-3.73%)
Apr 13, 2020 186.22 212.09 185.46 206.15 1,067,975 +19.02(+10.16%)
Apr 09, 2020 197.02 199.99 179.91 187.13 1,399,183 -26.93(-12.58%)
Apr 08, 2020 237.26 248.60 211.32 214.06 926,297 -37.66(-14.96%)
Apr 07, 2020 219.54 251.95 217.18 251.72 987,757 -7.99(-3.08%)
Apr 06, 2020 291.12 293.79 251.34 259.71 938,450 -79.65(-23.47%)
Apr 03, 2020 328.85 353.35 317.08 339.35 515,454 +17.95(+5.59%)
Apr 02, 2020 350.84 351.45 309.15 321.40 563,584 -18.94(-5.57%)
Apr 01, 2020 333.04 349.17 323.38 340.34 636,208 +51.50(+17.83%)
Mar 31, 2020 273.09 295.92 268.23 288.84 475,325 +22.75(+8.55%)
Mar 30, 2020 283.36 298.35 263.97 266.10 373,269 -17.19(-6.07%)
Mar 27, 2020 291.96 300.48 261.38 283.29 519,489 +21.15(+8.07%)
Mar 26, 2020 313.56 314.17 259.02 262.14 733,363 -58.73(-18.30%)
Mar 25, 2020 359.36 378.38 277.66 320.87 822,394 -48.30(-13.08%)
Mar 24, 2020 473.31 479.63 365.14 369.17 583,189 -198.36(-34.95%)
Mar 23, 2020 504.96 590.26 504.96 567.53 310,920 +78.91(+16.15%)
Mar 20, 2020 425.74 496.06 404.15 488.62 313,487 +48.88(+11.12%)
Mar 19, 2020 483.14 532.10 410.99 439.73 265,976 -16.42(-3.60%)
Mar 18, 2020 435.47 499.87 412.44 456.15 345,655 +86.75(+23.48%)
Mar 17, 2020 395.48 449.39 342.19 369.41 337,492 -57.78(-13.53%)
Mar 16, 2020 416.24 428.02 367.20 427.19 341,723 +122.86(+40.37%)
Mar 13, 2020 363.17 434.79 304.10 304.33 391,790 -150.91(-33.15%)
Mar 12, 2020 435.40 455.24 380.13 455.24 394,305 +105.83(+30.29%)
Mar 11, 2020 330.86 360.06 321.28 349.41 312,455 +49.11(+16.35%)
Mar 10, 2020 320.07 364.01 300.30 300.30 298,554 -64.39(-17.66%)
Mar 09, 2020 342.72 369.18 331.01 364.69 357,091 +82.87(+29.40%)
Mar 06, 2020 291.94 300.30 276.28 281.83 356,815 +20.98(+8.04%)
Mar 05, 2020 253.24 268.14 248.68 260.84 245,237 +27.29(+11.69%)
Mar 04, 2020 247.69 258.11 232.79 233.55 197,600 -26.84(-10.31%)
Mar 03, 2020 239.18 266.77 231.34 260.39 300,589 +21.59(+9.04%)
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.