Skip to main content

Financial Bear -3X Direxion (NY: FAZ )

9.810 -0.150 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 03, 2021 26.50 27.04 26.28 26.72 706,911 -0.47(-1.71%)
Apr 30, 2021 26.84 27.22 26.56 27.19 912,729 +0.76(+2.88%)
Apr 29, 2021 27.13 27.23 26.39 26.43 1,547,204 -1.40(-5.02%)
Apr 28, 2021 27.72 28.00 27.50 27.82 546,249 -0.09(-0.31%)
Apr 27, 2021 28.55 28.68 27.87 27.91 650,938 -0.81(-2.81%)
Apr 26, 2021 28.68 28.77 27.90 28.72 864,210 -0.17(-0.59%)
Apr 23, 2021 30.78 30.78 28.56 28.89 1,162,811 -1.88(-6.12%)
Apr 22, 2021 29.75 30.92 29.75 30.77 925,639 +1.07(+3.59%)
Apr 21, 2021 31.38 31.65 29.71 29.71 555,972 -1.42(-4.55%)
Apr 20, 2021 29.95 31.42 29.93 31.12 835,883 +1.61(+5.44%)
Apr 19, 2021 29.43 29.78 29.04 29.52 634,164 +0.25(+0.84%)
Apr 16, 2021 29.30 29.65 29.03 29.27 792,209 -0.66(-2.19%)
Apr 15, 2021 29.48 30.71 29.47 29.92 905,070 +0.14(+0.48%)
Apr 14, 2021 30.50 30.78 29.23 29.78 1,033,041 -0.72(-2.37%)
Apr 13, 2021 29.93 30.88 29.91 30.50 734,855 +0.88(+2.99%)
Apr 12, 2021 30.05 30.05 29.58 29.62 515,027 -0.49(-1.64%)
Apr 09, 2021 30.29 30.69 30.07 30.11 617,845 -0.70(-2.28%)
Apr 08, 2021 31.05 31.71 30.68 30.82 954,695 -0.02(-0.08%)
Apr 07, 2021 31.07 31.44 30.65 30.84 430,665 -0.35(-1.11%)
Apr 06, 2021 31.37 31.55 30.82 31.19 509,773 +0.08(+0.24%)
Apr 05, 2021 30.92 31.37 30.55 31.11 922,992 -0.74(-2.33%)
Apr 01, 2021 33.06 33.09 31.80 31.85 1,269,344 -1.19(-3.60%)
Mar 31, 2021 32.31 33.04 32.06 33.04 1,334,846 +0.81(+2.51%)
Mar 30, 2021 32.72 32.72 31.85 32.23 952,920 -0.77(-2.33%)
Mar 29, 2021 33.42 33.93 32.35 33.01 1,404,505 +0.89(+2.78%)
Mar 26, 2021 32.64 33.44 31.99 32.11 1,076,681 -1.69(-5.01%)
Mar 25, 2021 35.89 36.40 33.59 33.80 1,200,040 -1.66(-4.69%)
Mar 24, 2021 35.00 35.47 33.74 35.47 714,970 -0.36(-1.01%)
Mar 23, 2021 34.82 36.08 34.20 35.83 1,241,834 +1.52(+4.43%)
Mar 22, 2021 33.75 34.63 33.52 34.31 1,178,231 +1.23(+3.71%)
Mar 19, 2021 32.73 34.02 32.54 33.08 1,638,789 +1.10(+3.45%)
Mar 18, 2021 31.85 32.32 30.11 31.98 2,136,489 -0.51(-1.58%)
Mar 17, 2021 32.51 33.44 31.97 32.49 752,286 -0.60(-1.81%)
Mar 16, 2021 32.52 33.73 32.45 33.09 725,218 +1.03(+3.20%)
Mar 15, 2021 31.47 33.01 31.42 32.06 857,749 +0.28(+0.87%)
Mar 12, 2021 31.78 32.08 31.43 31.79 668,430 -1.05(-3.19%)
Mar 11, 2021 32.69 33.46 32.12 32.83 1,136,264 +0.17(+0.52%)
Mar 10, 2021 34.07 34.17 32.22 32.66 1,662,701 -1.94(-5.61%)
Mar 09, 2021 34.16 35.56 33.19 34.60 1,204,737 +0.77(+2.28%)
Mar 08, 2021 34.57 34.81 32.46 33.83 1,412,048 -1.33(-3.79%)
Mar 05, 2021 35.62 38.41 34.95 35.16 1,562,860 -2.13(-5.71%)
Mar 04, 2021 36.17 38.82 35.33 37.29 1,599,073 +1.29(+3.59%)
Mar 03, 2021 36.15 36.50 34.37 36.00 977,848 -0.64(-1.74%)
Mar 02, 2021 36.25 36.86 35.90 36.64 525,283 +0.28(+0.76%)
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.