FAZ - Direxion Daily Financial Bear 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201935.8036.7935.5936.7536.75463,800
Jul 18, 201936.8736.9535.7935.9535.95375,400
Jul 17, 201936.1036.7135.9436.6536.65606,200
Jul 16, 201935.6136.1035.5035.9435.94511,500
Jul 15, 201935.1535.8035.1035.6535.65389,200
Jul 12, 201935.5735.8935.2635.3335.33405,600
Jul 11, 201935.7136.0735.6335.7335.73505,700
Jul 10, 201935.8036.1535.3535.9835.98637,500
Jul 09, 201936.7136.8835.8035.9135.91453,900
Jul 08, 201936.4736.5836.1436.3536.35410,600
Jul 05, 201936.2436.7835.8435.9435.94850,700
Jul 03, 201936.8436.8836.0936.0936.09494,400
Jul 02, 201937.5937.6436.9737.0937.09816,100
Jul 01, 201937.4037.9837.0137.4537.45730,700
Jun 28, 201938.5639.1338.3138.5438.54689,800
Jun 28, 20195/1 Stock Split
Jun 27, 201940.4040.4039.6039.7039.70236,200
Jun 26, 201939.8040.7539.7040.7040.70267,600
Jun 25, 201939.4040.2539.2540.1540.15410,100
Jun 24, 201938.9039.4038.5539.3539.35332,900
Jun 21, 201938.4038.9538.0538.9038.90296,600
Jun 20, 201938.3039.3038.1038.2038.20508,200
Jun 19, 201939.1539.2538.7039.1039.10299,700
Jun 18, 201939.6039.8538.7539.2539.25333,000
Jun 17, 201939.6040.2039.2540.1540.15257,800
Jun 14, 201939.7040.3039.3039.6039.60258,600
Jun 13, 201939.7540.3039.5039.8539.85211,800
Jun 12, 201939.8540.3539.4540.0540.05329,500
Jun 11, 201938.8039.9538.6539.5039.50368,900
Jun 10, 201939.3539.4538.7039.3539.35534,500
Jun 07, 201940.4040.4539.5040.0540.05554,400
Jun 06, 201940.6541.3040.0040.3040.30467,300
Jun 05, 201941.8042.5540.8040.9040.90626,300
Jun 04, 201943.7044.3042.2042.2542.25607,500
Jun 03, 201945.2546.0044.3545.1545.15572,200
May 31, 201945.4045.6044.4545.1545.15758,300
May 30, 201943.4044.4042.8543.9043.90415,000
May 29, 201944.0544.7043.5043.6543.65753,400
May 28, 201942.2543.2041.6543.2043.20341,400
May 24, 201942.3042.7541.9542.1542.15281,800
May 23, 201942.6043.7542.4542.9542.95524,500
May 22, 201941.5541.7541.1041.4041.40309,300
May 21, 201941.6041.7541.1541.2541.25243,000
May 20, 201942.5542.7041.7042.3042.30403,000
May 17, 201942.3042.3541.0541.9541.95361,800
May 16, 201942.2042.2540.6541.3041.30362,100
May 15, 201943.6043.8042.1042.7042.70449,700
May 14, 201943.5043.6541.8542.7542.75517,000
May 13, 201943.1044.2542.9543.9043.90865,100
May 10, 201942.3043.4540.7541.1041.10574,400
May 09, 201942.8043.6041.7541.9541.95772,300
May 08, 201941.8542.0040.7541.8041.80476,700
May 07, 201940.5042.4040.3041.5541.55952,700
May 06, 201940.9041.1039.3039.6039.60435,200
May 03, 201939.7039.8539.0039.1539.15246,500
May 02, 201940.1040.8539.5040.1040.10435,800
May 01, 201939.0040.1538.9040.1040.10387,800
Apr 30, 201939.6540.1539.1039.2539.25330,400
Apr 29, 201940.2540.3039.3039.6539.65427,600
Apr 26, 201941.4541.6040.4040.4540.45266,300
Apr 25, 201941.9042.3541.0541.4041.40283,600
Apr 24, 201941.8542.1041.2541.6041.60309,100
Apr 23, 201942.6042.7041.5041.6541.65362,900
Apr 22, 201942.4042.9542.3542.5542.55272,800
Apr 18, 201942.0042.4541.9042.2042.20454,000
Apr 17, 201941.7042.7041.5042.0542.05510,000
Apr 16, 201942.3042.5041.8541.9541.95448,300
Apr 15, 201941.9542.8041.8542.5042.50440,000
Apr 12, 201942.3543.0041.8041.9041.90800,100
Apr 11, 201943.9044.3543.4043.7543.75398,500
Apr 10, 201944.5544.8544.0544.1044.10339,300
Apr 09, 201944.2045.0544.2044.7544.75554,200
Apr 08, 201944.3044.4543.8543.9043.90379,600
Apr 05, 201943.9044.2043.7043.9043.90368,300
Apr 04, 201944.4044.6543.9544.1544.15499,400
Apr 03, 201944.1544.9043.8544.4544.45537,500
Apr 02, 201945.1045.4044.6044.8544.85502,800
Apr 01, 201946.4046.4544.8044.9544.95559,700
Mar 29, 201947.0547.8046.8047.2547.25406,000
Mar 28, 201948.7549.1047.6547.7047.70569,400
Mar 27, 201948.4549.6048.0048.8048.80642,400
Mar 26, 201949.0049.5548.3048.3548.35476,300
Mar 25, 201949.8550.7049.0049.9549.95888,600
Mar 22, 201947.4049.9547.2049.6049.601,526,200
Mar 21, 201947.8548.1546.1546.5546.55640,400
Mar 20, 201945.6047.4045.5547.3047.30672,400
Mar 19, 201944.2045.7544.0045.3545.35463,600
Mar 19, 20190.135 Dividend
Mar 18, 201945.4045.4044.3544.8044.67432,900
Mar 15, 201946.1046.1545.0545.5045.36413,100
Mar 14, 201946.6046.7045.8546.1546.01271,200
Mar 13, 201947.1047.3046.0546.6046.46447,300
Mar 12, 201947.7547.8047.1547.5547.41414,100
Mar 11, 201949.3549.4547.9047.9047.76671,100
Mar 08, 201951.1051.3549.6549.7549.60705,100
Mar 07, 201948.7550.3048.6549.7549.601,111,200
Mar 06, 201947.6048.6047.4048.4548.30574,500
Mar 05, 201947.3048.2547.2547.5547.41339,700
Mar 04, 201946.3048.5045.8547.3047.16576,800
Mar 01, 201946.4547.3545.8046.6546.51545,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...