U.S. Markets open in 6 hrs 28 mins

Direxion Daily Financial Bear 3X ETF (FAZ)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.88+0.12 (+0.64%)
At close: 4:00PM EDT
People also watch
FASTZAERYTNAERX
DateOpenHighLowCloseAdj Close*Volume
May 26, 201718.8818.9118.7618.8618.86915,100
May 25, 201718.7918.9218.6018.7618.761,184,900
May 24, 201718.9919.1218.8818.9218.92884,100
May 23, 201719.3219.5218.9319.0619.061,370,400
May 22, 201719.4519.6919.3219.4219.421,298,800
May 19, 201719.9419.9919.3719.6819.681,608,300
May 18, 201720.3520.4319.8320.1320.132,513,000
May 17, 201719.6720.3819.5620.2620.263,212,700
May 16, 201718.9819.2518.9219.0619.06910,700
May 15, 201719.3619.3618.9619.0519.051,175,100
May 12, 201719.3819.6919.3719.4619.461,035,600
May 11, 201719.1119.6319.1019.2419.241,560,500
May 10, 201719.2819.3118.9318.9718.971,069,100
May 09, 201718.8319.3118.7819.1719.171,241,600
May 08, 201718.8119.0518.7018.9218.92787,700
May 05, 201718.6819.0118.6718.8118.81910,700
May 04, 201718.7319.1118.6018.8318.831,627,600
May 03, 201719.1319.1818.8918.9418.941,982,200
May 02, 201719.0019.2118.8718.9918.991,735,700
May 01, 201719.1019.2618.8118.9918.992,193,700
Apr 28, 201718.7619.3018.7619.2819.282,468,700
Apr 27, 201718.5719.0018.5418.7718.772,309,000
Apr 26, 201718.6218.7218.2818.6518.652,335,500
Apr 25, 201718.6918.8218.4018.6218.622,468,500
Apr 24, 201718.9819.1618.8019.0019.002,358,100
Apr 21, 201719.4719.8719.3719.8019.801,703,100
Apr 20, 201719.8720.0819.3519.4319.432,538,700
Apr 19, 201719.8320.2919.6120.1820.182,371,100
Apr 18, 201720.1020.3819.8420.0720.072,500,900
Apr 17, 201720.5720.6619.7519.8119.812,698,600
Apr 13, 201720.2720.7119.8520.7120.713,021,000
Apr 12, 201719.8320.2019.7620.1120.111,995,600
Apr 11, 201719.8920.2519.7119.7119.712,602,300
Apr 10, 201719.6819.9019.3619.7019.701,460,400
Apr 07, 201719.7919.9219.3719.6819.682,067,200
Apr 06, 201719.8020.1519.3619.5519.551,901,600
Apr 05, 201719.2319.8918.9819.8419.843,301,900
Apr 04, 201719.6519.7119.4119.5719.571,272,500
Apr 03, 201719.3819.9619.1919.4619.462,358,600
Mar 31, 201719.1919.3519.0519.3519.351,449,400
Mar 30, 201719.6419.7118.9919.0719.071,970,600
Mar 29, 201719.5119.7919.4719.6419.641,437,400
Mar 28, 201720.2020.2619.3119.4719.472,122,100
Mar 27, 201720.6420.9420.0820.1520.153,697,600
Mar 24, 201719.6320.1719.4819.8319.832,655,800
Mar 23, 201720.1120.1119.2519.8119.812,884,800
Mar 22, 201720.2020.5219.8219.9819.984,235,700
Mar 21, 201718.4820.0118.4019.9319.936,134,500
Mar 20, 201718.4718.7118.3418.7018.701,954,000
Mar 17, 201717.9018.3517.9018.2818.281,910,600
Mar 16, 201717.9718.0817.7417.9717.971,936,100
Mar 15, 201718.1618.2517.9618.0918.092,477,700
Mar 14, 201718.3318.5518.2218.2618.261,231,000
Mar 13, 201718.1918.3318.0718.1318.131,188,100
Mar 10, 201717.8718.5217.8018.2018.201,781,500
Mar 09, 201718.1318.4017.8318.2018.202,736,300
Mar 08, 201717.7318.2217.5818.1918.191,646,900
Mar 07, 201717.9618.1217.8818.0318.031,115,000
Mar 06, 201717.8918.0917.7717.8617.861,362,300
Mar 03, 201717.7217.8017.5217.5917.591,471,100
Mar 02, 201717.0717.7517.0517.7217.722,653,500
Mar 01, 201717.4917.5717.0017.1617.163,448,100
Feb 28, 201718.2518.4418.1618.2318.231,375,100
Feb 27, 201718.3318.3318.0518.1018.103,420,400
Feb 24, 201718.4818.5518.3018.3218.322,081,800
Feb 23, 201718.1418.4318.0918.0918.091,735,100
Feb 22, 201718.3318.4018.1518.2118.211,724,500
Feb 21, 201718.4118.4818.1918.2118.211,658,800
Feb 17, 201718.8118.9418.5718.5918.591,568,400
Feb 16, 201718.6518.8718.5118.5718.572,502,300
Feb 15, 201718.7319.0218.4918.5618.562,488,100
Feb 14, 201719.4019.4818.8518.8618.862,105,800
Feb 13, 201719.6119.6719.1419.3819.381,947,400
Feb 10, 201719.9420.1019.7719.8919.891,440,700
Feb 09, 201720.5320.6420.0520.1020.102,412,000
Feb 08, 201720.6821.0020.6120.7620.761,256,600
Feb 07, 201720.2220.6220.2020.5420.541,201,900
Feb 06, 201720.4020.5220.1520.4220.421,189,700
Feb 03, 201720.6020.7420.1920.2620.262,591,800
Feb 02, 201721.5421.7521.1421.3621.361,343,800
Feb 01, 201720.8721.4520.6421.3621.361,641,200
Jan 31, 201721.2221.4420.8721.2221.221,585,200
Jan 30, 201720.9621.4120.9120.9420.942,182,800
Jan 27, 201720.3120.6720.3120.5720.571,628,600
Jan 26, 201720.3320.4520.1620.2820.281,518,400
Jan 25, 201720.5920.7320.3120.3620.361,977,700
Jan 24, 201721.4721.6020.8621.0421.041,839,500
Jan 23, 201721.6521.8621.3721.6121.611,136,600
Jan 20, 201721.6521.8721.3621.4921.492,011,300
Jan 19, 201721.3221.9721.2421.7821.781,579,600
Jan 18, 201721.6022.0821.3921.4421.441,557,300
Jan 17, 201721.2821.9021.1521.8021.802,725,400
Jan 13, 201720.8921.0720.3620.9120.913,048,500
Jan 12, 201721.1721.6321.0321.1021.101,745,700
Jan 11, 201721.0821.3220.8520.8720.872,071,600
Jan 10, 201721.0121.2120.6421.0021.001,145,700
Jan 09, 201720.8221.0920.7321.0021.001,500,000
Jan 06, 201720.6320.8920.4120.6120.611,211,600
Jan 05, 201720.7021.2920.5720.8020.801,843,100
Jan 04, 201721.0721.0720.4520.4920.492,098,000
*Close price adjusted for dividends and splits.
Loading more data...