Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.61-3.45 (-11.48%)
At close: 04:00PM EDT
26.50 -0.11 (-0.41%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202229.5529.6926.5626.6126.612,313,900
Jun 23, 202229.7431.4629.5730.0630.061,905,400
Jun 22, 202230.9130.9629.1329.9629.961,649,500
Jun 21, 202229.5930.2329.2529.7529.751,456,500
Jun 17, 202231.8532.5730.6031.4631.462,710,200
Jun 16, 202231.3932.5931.2831.8731.873,078,100
Jun 15, 202229.5731.0228.1829.5029.502,757,500
Jun 14, 202229.6831.2428.8530.5730.573,035,600
Jun 13, 202229.4830.4028.5729.9729.973,571,600
Jun 10, 202226.2527.3826.0227.3627.363,120,500
Jun 09, 202223.1524.7023.0624.7024.701,920,900
Jun 08, 202222.3523.2322.1822.9622.962,093,900
Jun 07, 202222.8322.8821.7921.8521.851,865,500
Jun 06, 202221.9722.3721.3622.3622.361,623,500
Jun 03, 202222.1622.6722.0522.5722.571,657,900
Jun 02, 202222.6523.1221.6221.6221.622,311,900
Jun 01, 202221.7523.3321.6422.7022.703,285,600
May 31, 202222.0722.3721.2021.6421.642,885,500
May 27, 202222.3122.4021.4021.4021.402,106,300
May 26, 202223.8523.8522.3322.5922.593,210,800
May 25, 202225.3225.4523.9324.3624.362,842,300
May 24, 202225.3926.6024.8225.0025.003,787,800
May 23, 202225.9126.2924.2724.8724.875,281,700
May 20, 202226.5128.9726.1127.2427.244,233,100
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, 202226.5726.9925.5426.2526.253,310,400
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, 202223.8425.0223.7224.0424.044,271,200
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, 202223.0125.1322.6825.0225.022,455,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement