Indicators

Financial Bear -3X Direxion (NY: FAZ )

10.86 +0.07 (+0.65%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.52	24.14	23.49	23.63	871,293	-0.08(-0.32%)
May 27, 2021	24.06	24.36	23.60	23.71	835,901	-0.90(-3.67%)
May 26, 2021	24.68	25.15	24.32	24.61	867,268	-0.28(-1.11%)
May 25, 2021	24.00	24.95	23.50	24.88	1,836,516	+0.75(+3.11%)
May 24, 2021	24.08	24.46	23.93	24.13	595,103	-0.29(-1.21%)
May 21, 2021	24.76	24.77	24.01	24.43	1,417,176	-0.64(-2.54%)
May 20, 2021	25.07	25.59	24.61	25.07	982,201	-0.07(-0.27%)
May 19, 2021	25.76	26.30	25.11	25.13	2,072,332	+0.45(+1.81%)
May 18, 2021	23.75	24.69	23.56	24.68	747,222	+0.95(+4.01%)
May 17, 2021	24.05	24.35	23.67	23.73	1,083,586	-0.05(-0.20%)
May 14, 2021	24.51	24.64	23.66	23.78	986,687	-1.18(-4.72%)
May 13, 2021	26.52	26.68	24.55	24.96	1,914,059	-1.60(-6.02%)
May 12, 2021	24.96	26.66	24.62	26.56	2,534,640	+1.10(+4.33%)
May 11, 2021	25.10	25.75	24.31	25.46	2,420,901	+1.22(+5.02%)
May 10, 2021	23.78	24.27	23.22	24.24	1,594,409	+0.11(+0.47%)
May 07, 2021	25.20	25.31	24.07	24.12	1,194,730	-0.31(-1.28%)
May 06, 2021	25.26	25.67	24.44	24.44	1,127,176	-1.03(-4.03%)
May 05, 2021	25.66	26.42	25.23	25.46	1,148,100	-0.68(-2.62%)
May 04, 2021	27.09	27.58	26.13	26.15	1,372,607	-0.57(-2.14%)

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.