FAZ - Direxion Daily Financial Bear 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201711.8611.9611.8011.8911.89654,800
Dec 08, 201711.8512.0511.8311.8611.86913,500
Dec 07, 201712.2412.3011.9412.0312.031,596,700
Dec 06, 201712.2412.2712.0712.1812.181,270,200
Dec 05, 201711.9312.2011.8312.1412.142,260,700
Dec 04, 201711.6111.9811.5811.9711.971,869,700
Dec 01, 201712.2212.8912.0612.1912.194,106,400
Nov 30, 201712.2512.4011.8712.2412.242,391,800
Nov 29, 201712.5612.6512.2912.4612.462,000,400
Nov 28, 201713.4013.4712.7312.7812.782,347,100
Nov 27, 201713.3913.4713.2813.4713.47716,100
Nov 24, 201713.3813.4413.3413.4413.44355,300
Nov 22, 201713.2913.4613.2413.4513.45479,400
Nov 21, 201713.3413.3913.2813.3013.30613,700
Nov 20, 201713.5613.6313.4313.4913.49510,100
Nov 17, 201713.6213.7213.5513.6313.63783,800
Nov 16, 201713.4813.5413.3913.5113.511,034,500
Nov 15, 201713.8413.9713.4913.6513.651,255,800
Nov 14, 201713.7613.8313.5913.6013.60997,800
Nov 13, 201713.8613.8613.5613.5913.59716,700
Nov 10, 201713.6013.7213.5813.6813.68973,300
Nov 09, 201713.7013.9513.5413.6213.622,040,900
Nov 08, 201713.4913.6213.4013.5013.501,066,000
Nov 07, 201713.0313.4912.9713.4113.411,222,800
Nov 06, 201713.2413.2513.0413.0913.09626,600
Nov 03, 201713.1513.3213.1513.1913.19973,500
Nov 02, 201713.3913.4913.0613.1213.121,295,200
Nov 01, 201713.3113.4513.1813.3813.38836,300
Oct 31, 201713.3513.4813.3513.4513.45611,800
Oct 30, 201713.3813.4913.3013.4013.40986,300
Oct 27, 201713.3813.5613.2713.3013.301,241,100
Oct 26, 201713.3813.4113.2313.3413.341,017,100
Oct 25, 201713.2813.7013.2613.4813.481,545,900
Oct 24, 201713.3913.4813.2813.3613.36634,500
Oct 23, 201713.3713.5613.3513.5213.52656,100
Oct 20, 201713.4913.5513.3613.4413.44703,300
Oct 19, 201714.0014.0513.7813.8013.80917,700
Oct 18, 201713.8213.9513.7513.8013.801,043,200
Oct 17, 201713.7214.0413.7213.9913.99864,500
Oct 16, 201713.8713.9313.7813.8113.81785,100
Oct 13, 201714.0014.1613.8113.9313.931,132,400
Oct 12, 201713.7613.9813.7013.9513.951,126,000
Oct 11, 201713.8313.9113.7613.7913.79493,300
Oct 10, 201713.9113.9413.7613.8213.82462,300
Oct 09, 201713.8114.0213.7313.9513.95837,600
Oct 06, 201713.8014.0513.8013.9013.901,020,100
Oct 05, 201714.1814.2713.7913.8813.881,330,500
Oct 04, 201714.2614.3314.1514.2614.26676,300
Oct 03, 201714.2614.3714.1814.2114.21821,100
Oct 02, 201714.5514.5614.3014.3214.32920,500
Sep 29, 201714.7214.7414.5514.5814.58764,800
Sep 28, 201714.8014.9414.7014.7214.72591,100
Sep 27, 201714.8815.0114.7114.8614.861,113,300
Sep 26, 201715.1415.2815.0915.2215.22556,900
Sep 25, 201715.1215.4015.0515.2115.21873,800
Sep 22, 201715.2415.2415.0615.0915.09946,400
Sep 21, 201715.1515.1814.9815.0815.08925,300
Sep 20, 201715.2915.4115.0515.1415.141,070,600
Sep 19, 201715.4815.4915.2015.2915.29863,500
Sep 18, 201715.6715.6815.4515.4915.49855,200
Sep 15, 201715.9816.1015.7715.7715.77749,200
Sep 14, 201715.9516.0015.8415.9415.94989,900
Sep 13, 201715.9116.0115.8415.8715.87962,900
Sep 12, 201716.1016.1115.7915.8415.841,334,100
Sep 11, 201716.4616.4816.0416.1516.151,877,000
Sep 08, 201717.3217.3616.7716.9616.961,871,600
Sep 07, 201716.7917.3616.6217.2217.222,206,900
Sep 06, 201716.7216.8616.5816.7916.791,456,200
Sep 05, 201716.3317.0216.2416.8616.862,472,700
Sep 01, 201716.1016.1715.8716.0716.07912,700
Aug 31, 201716.1616.3016.1016.2116.21696,000
Aug 30, 201716.4316.5016.1816.2916.29854,100
Aug 29, 201716.8016.8316.4316.5116.51843,100
Aug 28, 201716.0716.4716.0716.3516.351,006,700
Aug 25, 201716.1416.2116.0016.1516.15817,400
Aug 24, 201716.0916.3216.0716.3016.30753,700
Aug 23, 201716.5216.5416.0616.2516.25639,800
Aug 22, 201716.4616.5016.1716.2416.24837,900
Aug 21, 201716.6916.8516.6116.6516.651,042,000
Aug 18, 201716.6516.8516.3816.6916.691,971,500
Aug 17, 201716.0416.6115.9116.5916.592,595,600
Aug 16, 201715.7715.9515.6515.8915.89760,300
Aug 15, 201715.6515.9415.6315.8615.86878,500
Aug 14, 201716.2916.3015.8515.9515.951,138,000
Aug 11, 201716.4416.7716.3316.6716.672,104,700
Aug 10, 201715.9616.4715.9216.4516.452,105,400
Aug 09, 201715.9515.9915.7215.7215.721,387,100
Aug 08, 201715.5715.7515.2915.6915.691,222,500
Aug 07, 201715.5215.6415.5015.5715.57483,700
Aug 04, 201715.5115.5915.3915.5215.52806,600
Aug 03, 201715.6615.8115.6215.7515.75812,600
Aug 02, 201715.5415.7715.5215.5915.59801,600
Aug 01, 201715.6815.7915.5515.5815.58919,300
Jul 31, 201715.9716.0415.7915.8915.89795,500
Jul 28, 201716.1916.2816.0616.1016.10717,800
Jul 27, 201715.8616.3115.7116.1016.101,181,400
Jul 26, 201715.6615.9515.5915.8815.88760,600
Jul 25, 201715.8415.8515.6015.7515.75892,400
Jul 24, 201716.3016.4216.1016.1516.15612,500
Jul 21, 201716.4116.4616.2216.3016.30614,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...