Skip to main content

Financial Bear -3X Direxion (NY: FAZ )

10.49 +0.24 (+2.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 16.97 17.29 16.86 17.18 1,057,319 +0.19(+1.10%)
Oct 28, 2021 17.52 17.52 16.96 16.99 1,337,634 -0.74(-4.18%)
Oct 27, 2021 16.97 17.73 16.77 17.73 2,206,343 +0.86(+5.11%)
Oct 26, 2021 16.78 16.87 2,157,544 -0.07(-0.44%)
Oct 25, 2021 16.82 17.06 16.73 16.94 1,525,163 +0.00(+0.00%)
Oct 22, 2021 17.40 17.40 16.84 16.94 2,266,487 -0.60(-3.42%)
Oct 21, 2021 17.51 17.83 17.33 17.54 1,660,557 +0.07(+0.38%)
Oct 20, 2021 18.01 18.13 17.48 17.48 2,371,876 -0.49(-2.71%)
Oct 19, 2021 18.22 18.42 17.94 17.97 1,594,781 -0.52(-2.79%)
Oct 18, 2021 18.65 18.76 18.22 18.48 1,552,925 -0.03(-0.15%)
Oct 15, 2021 18.81 18.93 18.23 18.51 2,979,209 -0.80(-4.13%)
Oct 14, 2021 19.69 20.16 19.29 19.31 2,837,367 -0.98(-4.85%)
Oct 13, 2021 20.13 21.19 20.02 20.29 2,276,520 +0.17(+0.84%)
Oct 12, 2021 19.91 20.26 19.77 20.12 2,055,470 +0.14(+0.70%)
Oct 11, 2021 19.28 20.01 18.88 19.98 2,183,675 +0.53(+2.75%)
Oct 08, 2021 19.69 19.95 19.27 19.45 2,301,150 -0.31(-1.57%)
Oct 07, 2021 19.69 19.84 19.19 19.76 3,316,319 -0.41(-2.05%)
Oct 06, 2021 20.83 21.27 20.15 20.17 2,752,739 -0.16(-0.78%)
Oct 05, 2021 21.08 21.31 20.00 20.33 2,081,201 -1.13(-5.29%)
Oct 04, 2021 21.10 21.63 20.28 21.46 2,449,716 +0.50(+2.37%)
Oct 01, 2021 21.77 22.08 20.53 20.97 1,937,974 -0.97(-4.40%)
Sep 30, 2021 20.72 21.93 20.67 21.93 1,837,551 +0.93(+4.42%)
Sep 29, 2021 20.97 21.35 20.76 21.00 1,109,226 -0.15(-0.71%)
Sep 28, 2021 20.21 21.22 19.95 21.15 3,151,962 +0.99(+4.93%)
Sep 27, 2021 20.63 20.63 20.01 20.16 1,661,935 -0.80(-3.80%)
Sep 24, 2021 21.45 21.46 20.76 20.96 2,194,024 -0.29(-1.37%)
Sep 23, 2021 22.32 22.35 20.93 21.25 2,498,655 -1.59(-6.98%)
Sep 22, 2021 23.13 23.23 22.35 22.84 1,987,228 -1.04(-4.36%)
Sep 21, 2021 23.37 24.12 23.15 23.88 2,417,821 +0.11(+0.47%)
Sep 20, 2021 23.63 24.76 23.62 23.77 3,632,258 +1.57(+7.05%)
Sep 17, 2021 22.03 22.37 21.58 22.20 1,505,788 +0.32(+1.46%)
Sep 16, 2021 21.54 22.20 21.23 21.88 1,550,598 +0.16(+0.73%)
Sep 15, 2021 22.43 22.49 21.55 21.73 1,461,391 -0.61(-2.73%)
Sep 14, 2021 21.33 22.58 21.14 22.34 2,227,351 +0.80(+3.70%)
Sep 13, 2021 21.82 22.01 21.44 21.54 1,448,714 -0.70(-3.16%)
Sep 10, 2021 21.35 22.27 21.31 22.24 1,269,097 +0.47(+2.15%)
Sep 09, 2021 22.02 22.03 21.13 21.77 1,370,818 -0.15(-0.68%)
Sep 08, 2021 21.96 22.25 21.62 21.92 1,136,036 +0.15(+0.69%)
Sep 07, 2021 21.21 21.80 21.19 21.77 962,261 +0.44(+2.07%)
Sep 03, 2021 21.08 21.48 21.00 21.33 950,716 +0.28(+1.34%)
Sep 02, 2021 21.13 21.26 20.84 21.05 971,452 -0.23(-1.06%)
Sep 01, 2021 20.91 21.55 20.86 21.28 1,153,771 +0.28(+1.34%)
Aug 31, 2021 20.98 21.23 20.56 20.99 1,637,149 +0.04(+0.18%)
Aug 30, 2021 20.21 20.98 20.15 20.96 1,527,245 +0.75(+3.71%)
Aug 27, 2021 20.97 20.98 20.20 20.21 1,324,572 -0.84(-4.01%)
Aug 26, 2021 20.54 21.10 20.41 21.05 1,638,000 +0.32(+1.54%)
Aug 25, 2021 21.27 21.39 20.36 20.73 1,931,788 -0.68(-3.15%)
Aug 24, 2021 21.66 21.75 21.31 21.41 866,901 -0.48(-2.19%)
Aug 23, 2021 22.05 22.05 21.58 21.88 1,371,851 -0.53(-2.38%)
Aug 20, 2021 22.91 23.15 22.32 22.42 1,777,320 -0.53(-2.33%)
Aug 19, 2021 23.10 23.36 22.40 22.95 3,127,053 +0.56(+2.51%)
Aug 18, 2021 21.93 22.47 21.46 22.39 1,701,965 +0.68(+3.15%)
Aug 17, 2021 21.57 22.27 21.20 21.71 2,584,175 +0.54(+2.57%)
Aug 16, 2021 21.56 21.98 21.15 21.16 1,995,957 +0.11(+0.53%)
Aug 13, 2021 20.65 21.17 20.53 21.05 1,475,526 +0.39(+1.91%)
Aug 12, 2021 20.65 21.04 20.56 20.66 1,662,679 -0.07(-0.36%)
Aug 11, 2021 21.28 21.54 20.73 20.73 2,351,605 -0.71(-3.32%)
Aug 10, 2021 22.10 22.19 21.25 21.44 2,141,869 -0.61(-2.76%)
Aug 09, 2021 22.32 22.66 21.77 22.05 1,730,816 -0.19(-0.84%)
Aug 06, 2021 23.15 23.15 22.13 22.24 2,652,594 -1.37(-5.80%)
Aug 05, 2021 24.20 24.20 23.60 23.61 1,281,229 -0.89(-3.64%)
Aug 04, 2021 24.61 24.79 23.86 24.50 1,724,839 +0.47(+1.95%)
Aug 03, 2021 24.52 25.59 23.93 24.03 2,072,562 -0.85(-3.43%)
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.