Advertisement
U.S. markets open in 8 hours 12 minutes

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
10.88-0.16 (-1.45%)
At close: 04:00PM EDT
10.93 +0.05 (+0.46%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202410.9511.1110.8310.8810.881,664,000
Mar 15, 202411.2611.2610.9111.0411.043,675,600
Mar 14, 202410.7711.1810.6811.0111.013,000,400
Mar 13, 202410.9210.9510.7410.7710.771,583,800
Mar 12, 202411.0611.1510.8810.9710.972,190,800
Mar 11, 202411.2911.3511.0811.1111.112,333,900
Mar 08, 202411.1611.2011.0011.1711.172,751,200
Mar 07, 202411.0311.3210.9711.2111.212,301,500
Mar 06, 202411.2411.4111.0511.1611.163,013,800
Mar 05, 202411.4211.4411.1211.3111.313,335,400
Mar 04, 202411.4611.4711.2211.3411.342,033,300
Mar 01, 202411.4011.5111.2811.4011.401,629,200
Feb 29, 202411.1811.4711.1711.3611.362,282,700
Feb 28, 202411.5111.5211.1911.3111.311,621,400
Feb 27, 202411.4811.6711.4311.4411.441,925,700
Feb 26, 202411.3911.5711.1611.5311.532,005,100
Feb 23, 202411.3911.4111.2111.3711.371,874,400
Feb 22, 202411.7511.7811.3711.4711.473,841,200
Feb 21, 202412.0612.2011.9011.9311.931,656,900
Feb 20, 202412.1412.1911.8912.0212.022,457,800
Feb 16, 202411.8511.9711.7511.8911.892,694,900
Feb 15, 202412.2512.3011.7011.7811.784,626,800
Feb 14, 202412.5512.6712.3612.3812.382,454,900
Feb 13, 202412.5213.0312.4412.7412.743,488,700
Feb 12, 202412.4212.4912.0712.2512.251,687,800
Feb 09, 202412.5312.6512.3912.4112.412,003,500
Feb 08, 202412.5012.7312.3912.5212.523,625,100
Feb 07, 202412.4412.6912.3012.3312.332,307,700
Feb 06, 202412.7412.8012.5712.5812.581,397,200
Feb 05, 202412.6712.8512.5812.6812.682,340,600
Feb 02, 202412.7012.7612.2912.4612.463,420,000
Feb 01, 202412.7513.1612.5812.6212.623,840,100
Jan 31, 202412.2812.6712.0112.6612.664,989,700
Jan 30, 202412.6412.6812.1612.2112.212,353,300
Jan 29, 202412.8812.9812.6412.6612.662,091,800
Jan 26, 202412.9512.9912.7112.7712.772,194,100
Jan 25, 202412.9213.1412.8512.8812.882,357,500
Jan 24, 202413.0413.0912.8513.0513.052,946,700
Jan 23, 202413.2913.3913.2013.2513.251,343,300
Jan 22, 202413.3013.3613.0913.3013.302,876,900
Jan 19, 202414.0014.1113.4113.4813.483,715,700
Jan 18, 202414.2214.5614.1114.1514.154,054,000
Jan 17, 202414.4814.4814.0214.2114.214,566,200
Jan 16, 202414.1414.3214.0214.1214.124,488,600
Jan 12, 202413.5613.9813.3913.8513.855,509,700
Jan 11, 202413.6014.0213.5613.7313.734,279,100
Jan 10, 202413.6913.7913.5113.5413.541,857,600
Jan 09, 202413.5513.7013.5313.6113.611,896,400
Jan 08, 202413.5813.7713.3013.3213.322,582,900
Jan 05, 202413.7613.7713.3713.5813.582,255,100
Jan 04, 202413.8313.8313.4013.7613.762,911,900
Jan 03, 202413.7213.9513.6613.8513.854,023,200
Jan 02, 202413.8613.9013.5213.5313.532,034,200
Dec 29, 202313.6113.8213.5213.6713.672,448,600
Dec 28, 202313.7513.7513.4713.5313.531,563,400
Dec 27, 202313.8713.9413.6613.6613.661,499,200
Dec 26, 202313.9413.9713.7013.8013.801,392,600
Dec 22, 202313.9314.1013.7813.9313.931,789,500
Dec 21, 202314.2214.3913.9914.0414.042,984,000
Dec 21, 20230.08 Dividend
Dec 20, 202313.8914.4813.7714.4614.382,034,000
Dec 19, 202314.0714.2013.7413.7513.67896,800
Dec 18, 202314.0014.0913.9214.0613.981,241,400
Dec 15, 202314.1714.3614.0914.1714.091,766,100
Dec 14, 202314.0014.1613.7713.9013.823,477,400
Dec 13, 202315.0315.1314.2814.3114.232,185,400
Dec 12, 202315.3215.4515.0515.0714.991,164,500
Dec 11, 202315.6615.6615.3015.3915.30842,900
Dec 08, 202315.9216.0215.5915.7115.621,176,600
Dec 07, 202316.0316.1215.8715.9215.831,000,200
Dec 06, 202315.6316.1615.4316.0815.991,673,800
Dec 05, 202315.8516.0615.7715.8415.751,264,000
Dec 04, 202315.9015.9015.4515.6015.511,211,700
Dec 01, 202316.0516.0715.5115.6215.531,864,600
Nov 30, 202316.3516.4915.9115.9615.871,830,700
Nov 29, 202316.6116.6116.1416.4616.371,461,200
Nov 28, 202316.8316.9116.6216.7816.691,105,700
Nov 27, 202316.7916.8816.6916.7316.641,013,800
Nov 24, 202316.7616.7616.5116.6316.54641,300
Nov 22, 202316.8016.8916.6316.7516.661,076,200
Nov 21, 202316.9716.9816.7716.9116.82896,700
Nov 20, 202317.1517.2416.7516.9116.821,251,800
Nov 17, 202317.1417.2717.0517.0816.991,196,000
Nov 16, 202317.4317.5417.2617.3317.231,780,700
Nov 15, 202317.7117.7217.3517.4617.361,773,500
Nov 14, 202318.2218.2517.4917.8017.703,071,400
Nov 13, 202318.9819.0518.7118.8618.761,368,700
Nov 10, 202319.2019.4918.7218.7618.662,281,200
Nov 09, 202318.9519.5118.9119.4519.342,105,700
Nov 08, 202319.2319.5019.1019.1619.052,023,600
Nov 07, 202319.3219.3919.0719.2419.131,587,000
Nov 06, 202318.8319.4118.7319.1018.991,614,100
Nov 03, 202319.1319.1718.6618.9318.832,038,400
Nov 02, 202320.6520.7419.6719.7219.612,283,900
Nov 01, 202321.4921.6520.9421.2321.111,977,000
Oct 31, 202322.1922.3321.5821.6421.521,239,700
Oct 30, 202323.1323.2722.1622.3422.222,574,500
Oct 27, 202322.4223.7722.4123.5723.442,641,400
Oct 26, 202322.4222.4521.6922.3322.212,690,800
Oct 25, 202322.2122.3421.7122.1322.011,957,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...