Advertisement
Advertisement
U.S. markets close in 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.26-0.74 (-2.96%)
As of 03:40PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 202225.3225.4523.9324.2624.262,503,581
May 24, 202225.3926.6024.8225.0025.003,787,800
May 23, 202225.9126.2924.2724.8724.875,281,700
May 20, 202226.5128.9726.1127.2427.244,230,700
May 19, 202227.7027.8926.5727.1727.174,372,000
May 18, 202225.4426.9825.2826.6526.655,210,300
May 17, 202225.3825.7624.4824.6824.683,297,300
May 16, 202226.4727.4626.1826.8526.852,864,300
May 13, 202226.5726.9925.5426.2526.253,306,100
May 12, 202227.8029.2026.9327.6427.645,691,600
May 11, 202226.3427.3724.8127.3427.344,595,900
May 10, 202225.0727.5024.6626.4726.474,226,000
May 09, 202225.1426.1724.5825.8625.864,308,900
May 06, 202223.8425.0223.7224.0424.044,270,000
May 05, 202222.2724.2722.2123.5123.515,083,300
May 04, 202223.6123.9721.4821.5421.544,675,100
May 03, 202224.3624.5123.0623.6723.673,110,800
May 02, 202224.9126.2724.2424.7524.753,521,800
Apr 29, 202223.0125.1322.6825.0225.022,451,900
Apr 28, 202222.7923.9522.3822.6522.652,595,500
Apr 27, 202223.6023.7822.7823.5723.572,652,300
Apr 26, 202222.6223.6421.9423.6423.646,039,900
Apr 25, 202222.4723.5021.7121.8621.866,139,400
Apr 22, 202220.2722.0120.2521.9521.954,495,900
Apr 21, 202218.6520.2818.4420.1520.154,395,100
Apr 20, 202219.2419.3218.7619.1219.122,286,400
Apr 19, 202220.3620.3819.5219.6319.631,404,900
Apr 18, 202221.1021.1520.2620.5620.561,982,800
Apr 14, 202220.1120.7719.7520.7620.762,448,200
Apr 13, 202220.7820.7820.0220.0920.092,810,000
Apr 12, 202219.5120.4519.0120.2220.223,720,900
Apr 11, 202219.4719.6618.8919.6019.602,750,500
Apr 08, 202219.6219.7919.0219.3219.322,287,500
Apr 07, 202219.7320.6219.5419.7619.764,270,400
Apr 06, 202219.6019.9119.4019.7119.713,721,500
Apr 05, 202218.9619.3418.4719.2419.242,877,000
Apr 04, 202218.6119.0918.3418.7218.722,323,500
Apr 01, 202218.0418.9517.9818.5618.562,825,700
Mar 31, 202217.4018.5017.1718.5018.502,087,200
Mar 30, 202216.9317.6216.8717.3717.372,438,500
Mar 29, 202216.5117.1916.3716.8316.832,312,400
Mar 28, 202217.1817.7517.1617.1617.162,237,600
Mar 25, 202217.5317.5916.9717.0517.052,960,100
Mar 24, 202217.7818.1017.6217.7117.711,488,600
Mar 23, 202217.4718.1217.3818.1118.112,565,900
Mar 22, 202217.6117.6416.8817.1017.103,222,500
Mar 21, 202217.7218.3417.5418.0418.042,325,400
Mar 18, 202218.3118.7117.8718.0018.002,742,400
Mar 17, 202219.2719.5318.2118.2118.213,162,900
Mar 16, 202219.8820.0618.7618.8218.824,765,300
Mar 15, 202221.0721.4620.5820.7220.723,750,900
Mar 14, 202221.3221.8720.4621.5621.564,645,700
Mar 11, 202221.2222.1720.7422.1722.173,767,600
Mar 10, 202222.1922.4221.3521.7221.723,200,700
Mar 09, 202222.2022.2120.5921.2621.264,467,000
Mar 08, 202222.9824.1621.8723.7723.775,115,500
Mar 07, 202221.6823.4821.5223.4523.454,676,800
Mar 04, 202220.9221.6920.8621.0421.045,571,500
Mar 03, 202219.3420.3619.1419.8719.873,147,700
Mar 02, 202220.9720.9819.2719.6319.633,165,800
Mar 01, 202219.8521.8019.7221.3221.327,981,600
Feb 28, 202219.8819.9519.0419.3619.364,449,100
Feb 25, 202220.2520.2818.5318.7918.793,715,800
Feb 24, 202222.2622.4320.5320.7220.724,223,400
Feb 23, 202218.5820.2018.4420.0820.083,247,900
Feb 22, 202219.0819.5718.5219.0619.063,418,100
Feb 18, 202218.8219.0418.3018.7718.774,412,000
Feb 17, 202217.9218.8717.7718.7318.733,966,600
Feb 16, 202217.7717.7817.2117.4217.423,404,100
Feb 15, 202217.5817.8017.2517.4517.453,033,800
Feb 14, 202217.7118.7117.5018.3118.315,988,600
Feb 11, 202217.0017.9516.4817.7017.704,888,100
Feb 10, 202216.6617.0615.9916.8116.814,195,700
Feb 09, 202216.4916.5816.1116.3916.393,624,500
Feb 08, 202217.1317.2116.6416.7216.723,550,200
Feb 07, 202217.4117.7117.0517.3817.382,291,100
Feb 04, 202218.0518.3117.0517.4817.483,644,400
Feb 03, 202217.9618.4817.6418.3418.343,955,800
Feb 02, 202218.1418.4617.6717.7017.702,505,300
Feb 01, 202218.8019.0618.0118.1218.122,495,700
Jan 31, 202219.9020.1818.8518.8518.852,416,000
Jan 28, 202220.4821.3119.5119.5219.524,330,800
Jan 27, 202219.3320.7418.6320.3820.385,423,800
Jan 26, 202219.3920.6418.9019.9819.985,418,500
Jan 25, 202220.9621.8919.6220.0320.035,242,000
Jan 24, 202221.4922.5720.0020.1220.127,691,900
Jan 21, 202219.4420.5219.1720.3020.309,391,000
Jan 20, 202218.5019.2217.8319.1119.113,929,700
Jan 19, 202217.3818.7717.3618.7318.733,686,500
Jan 18, 202217.1818.0917.1517.8517.854,751,000
Jan 14, 202217.0017.3416.7016.7616.765,137,300
Jan 13, 202216.0016.4715.7716.3516.353,829,200
Jan 12, 202216.0016.3515.8316.0816.082,106,000
Jan 11, 202216.5016.8716.1116.1516.153,571,000
Jan 10, 202216.2017.1616.1616.6016.604,540,200
Jan 07, 202216.9517.0416.3516.4616.463,665,100
Jan 06, 202217.2517.7116.9516.9616.964,199,900
Jan 05, 202216.9317.8316.7717.7817.784,985,900
Jan 04, 202217.9917.9916.9517.1517.155,015,500
Jan 03, 202218.6618.6918.2018.4918.492,418,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement