Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Bear -3X Direxion (NY: FAZ )

7.920 -0.020 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 307.40 310.40 307.40 309.71 26,584 +1.15(+0.37%)
Oct 30, 2017 310.63 306.14 308.56 42,844 +2.30(+0.75%)
Oct 27, 2017 308.09 312.26 305.56 306.25 53,906 -0.92(-0.30%)
Oct 26, 2017 308.09 308.79 304.60 307.17 44,132 -3.22(-1.04%)
Oct 25, 2017 305.79 315.46 305.36 310.40 67,136 +2.76(+0.90%)
Oct 24, 2017 308.32 310.40 305.85 307.63 27,417 -3.69(-1.18%)
Oct 23, 2017 307.86 312.22 307.40 311.32 28,412 +1.84(+0.60%)
Oct 20, 2017 310.63 312.01 307.63 309.48 30,541 -8.29(-2.61%)
Oct 19, 2017 322.37 323.52 317.31 317.76 39,767 +0.00(+0.00%)
Oct 18, 2017 318.23 321.22 316.61 317.76 45,304 -4.38(-1.36%)
Oct 17, 2017 315.92 323.29 315.92 322.14 37,553 +4.14(+1.30%)
Oct 16, 2017 319.38 320.76 317.31 318.00 34,109 -2.76(-0.86%)
Oct 13, 2017 322.37 326.06 317.88 320.76 49,177 -0.46(-0.14%)
Oct 12, 2017 316.84 321.91 315.46 321.22 48,900 +3.68(+1.16%)
Oct 11, 2017 318.46 320.40 316.84 317.54 21,423 -0.69(-0.22%)
Oct 10, 2017 320.30 320.99 316.84 318.23 20,078 -2.99(-0.93%)
Oct 09, 2017 318.00 322.83 316.18 321.22 36,379 +1.15(+0.36%)
Oct 06, 2017 317.76 323.52 317.76 320.07 44,320 +0.46(+0.14%)
Oct 05, 2017 326.51 328.59 317.54 319.61 57,781 -8.75(-2.66%)
Oct 04, 2017 328.36 329.90 325.82 328.36 29,370 +1.15(+0.35%)
Oct 03, 2017 328.36 330.89 326.51 327.21 35,660 -2.53(-0.77%)
Oct 02, 2017 335.04 335.26 329.28 329.74 39,931 -5.99(-1.78%)
Sep 29, 2017 338.95 339.41 335.04 335.73 33,223 -3.22(-0.95%)
Sep 28, 2017 340.79 344.07 338.49 338.95 25,664 -3.22(-0.94%)
Sep 27, 2017 345.63 338.72 342.17 48,347 -8.29(-2.37%)
Sep 26, 2017 348.62 351.84 347.47 350.46 24,184 +0.23(+0.07%)
Sep 25, 2017 348.16 354.61 346.55 350.23 37,949 +2.76(+0.80%)
Sep 22, 2017 350.92 350.92 346.78 347.47 41,102 +0.23(+0.07%)
Sep 21, 2017 348.85 349.54 344.91 347.24 40,186 -1.38(-0.40%)
Sep 20, 2017 352.07 354.84 346.55 348.62 46,494 -3.45(-0.98%)
Sep 19, 2017 356.45 356.68 350.00 352.07 37,497 -4.61(-1.29%)
Sep 18, 2017 360.82 361.05 355.76 356.68 37,135 -6.45(-1.78%)
Sep 15, 2017 367.96 370.72 363.13 363.13 32,535 -3.91(-1.07%)
Sep 14, 2017 367.27 368.42 364.74 367.04 42,705 +1.61(+0.44%)
Sep 13, 2017 366.35 368.65 364.74 365.43 41,818 +0.69(+0.19%)
Sep 12, 2017 370.73 370.96 363.59 364.74 57,923 -7.14(-1.92%)
Sep 11, 2017 379.01 379.48 369.34 371.88 81,500 -18.65(-4.78%)
Sep 08, 2017 398.82 399.74 386.15 390.53 81,279 -5.99(-1.51%)
Sep 07, 2017 386.61 399.74 382.70 396.52 95,814 +9.90(+2.56%)
Sep 06, 2017 385.00 388.23 381.78 386.61 63,268 -1.61(-0.42%)
Sep 05, 2017 376.02 391.91 373.95 388.23 107,377 +18.19(+4.92%)
Sep 01, 2017 370.73 372.34 366.58 370.04 39,635 -3.22(-0.86%)
Aug 31, 2017 372.11 375.31 370.73 373.26 30,187 -1.84(-0.49%)
Aug 30, 2017 378.32 379.94 372.57 375.10 37,092 -5.07(-1.33%)
Aug 29, 2017 386.84 387.54 378.32 380.17 36,565 +3.68(+0.98%)
Aug 28, 2017 370.04 379.25 370.04 376.48 43,506 +4.61(+1.24%)
Aug 25, 2017 371.65 373.14 368.42 371.88 35,499 -3.45(-0.92%)
Aug 24, 2017 370.50 375.79 370.04 375.33 32,735 +1.15(+0.31%)
Aug 23, 2017 380.40 380.86 369.86 374.18 27,787 +0.23(+0.06%)
Aug 22, 2017 379.01 379.94 372.34 373.95 36,419 -9.44(-2.46%)
Aug 21, 2017 384.31 388.00 382.35 383.39 45,257 -0.92(-0.24%)
Aug 18, 2017 383.39 387.88 377.21 384.31 85,619 +2.30(+0.60%)
Aug 17, 2017 369.34 382.47 366.35 382.01 112,614 +16.12(+4.41%)
Aug 16, 2017 363.13 367.27 360.36 365.89 33,017 +0.69(+0.19%)
Aug 15, 2017 360.36 366.98 359.90 365.20 38,152 -2.07(-0.56%)
Aug 14, 2017 375.10 375.39 364.97 367.27 49,425 -16.58(-4.32%)
Aug 11, 2017 378.56 386.15 376.02 383.85 91,402 +5.07(+1.34%)
Aug 10, 2017 367.50 379.25 366.67 378.79 91,426 +16.81(+4.64%)
Aug 09, 2017 367.27 368.19 361.98 361.98 60,257 +0.69(+0.19%)
Aug 08, 2017 358.52 362.59 352.07 361.29 53,091 +2.76(+0.77%)
Aug 07, 2017 357.37 360.13 356.91 358.52 21,006 +1.15(+0.32%)
Aug 04, 2017 357.14 358.98 354.38 357.37 35,030 -5.30(-1.46%)
Aug 03, 2017 360.59 364.05 359.67 362.67 35,289 +3.68(+1.03%)
Aug 02, 2017 357.83 363.13 357.37 358.98 34,812 +0.23(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.