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

Financial Bear -3X Direxion (NY: FAZ )

7.940 +0.080 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2017 269.18 269.18 269.18 0 +2.99(+1.12%)
Dec 28, 2017 267.80 269.29 265.73 266.19 23,303 -3.45(-1.28%)
Dec 27, 2017 271.02 271.39 268.93 269.64 31,266 -0.92(-0.34%)
Dec 26, 2017 269.64 272.63 268.23 270.56 24,356 +0.92(+0.34%)
Dec 22, 2017 267.80 273.09 267.80 269.64 40,931 +0.23(+0.09%)
Dec 21, 2017 270.56 271.48 267.08 269.41 33,514 -4.14(-1.51%)
Dec 20, 2017 265.26 273.67 265.23 273.55 49,170 +2.99(+1.11%)
Dec 19, 2017 262.96 270.79 262.73 270.56 57,888 +5.76(+2.17%)
Dec 18, 2017 264.80 266.42 261.58 264.80 53,537 -5.99(-2.21%)
Dec 15, 2017 274.71 275.40 267.22 270.79 42,687 -6.91(-2.49%)
Dec 14, 2017 271.48 278.62 270.79 277.70 48,610 +3.68(+1.34%)
Dec 13, 2017 266.42 274.48 265.96 274.01 55,949 +7.14(+2.67%)
Dec 12, 2017 271.94 273.09 264.44 266.88 42,327 -6.91(-2.52%)
Dec 11, 2017 273.09 275.40 271.71 273.79 28,439 +0.69(+0.25%)
Dec 08, 2017 272.86 277.47 272.40 273.09 39,685 -3.91(-1.41%)
Dec 07, 2017 281.84 283.23 274.94 277.01 69,341 -3.45(-1.23%)
Dec 06, 2017 282.54 277.93 280.46 55,068 +0.92(+0.33%)
Dec 05, 2017 274.71 280.92 272.40 279.54 98,138 +3.91(+1.42%)
Dec 04, 2017 267.34 275.86 266.65 275.63 81,060 -5.07(-1.80%)
Dec 01, 2017 281.38 291.51 277.70 280.69 178,333 -1.15(-0.41%)
Nov 30, 2017 282.07 285.53 273.32 281.84 103,587 -5.07(-1.77%)
Nov 29, 2017 289.21 291.17 283.00 286.91 86,862 -7.37(-2.50%)
Nov 28, 2017 308.56 310.17 293.13 294.28 101,889 -15.89(-5.12%)
Nov 27, 2017 308.32 310.17 305.79 310.17 31,117 +0.69(+0.22%)
Nov 24, 2017 308.09 309.48 307.20 309.48 15,430 -0.23(-0.07%)
Nov 22, 2017 306.02 309.82 304.89 309.71 20,817 +3.45(+1.13%)
Nov 21, 2017 307.17 308.32 305.79 306.25 26,652 -4.38(-1.41%)
Nov 20, 2017 312.24 313.85 309.25 310.63 22,152 -3.22(-1.03%)
Nov 17, 2017 313.62 315.92 312.01 313.85 34,040 +2.76(+0.89%)
Nov 16, 2017 310.40 311.78 308.32 311.09 44,924 -3.22(-1.03%)
Nov 15, 2017 318.69 321.68 310.63 314.31 54,191 +1.15(+0.37%)
Nov 14, 2017 316.84 318.46 312.81 313.16 42,922 +0.23(+0.07%)
Nov 13, 2017 319.15 319.15 312.12 312.93 31,123 -2.07(-0.66%)
Nov 10, 2017 313.16 315.92 312.69 315.00 42,274 +1.38(+0.44%)
Nov 09, 2017 315.46 321.22 311.78 313.62 88,611 +2.76(+0.89%)
Nov 08, 2017 310.63 313.62 308.56 310.86 46,252 +2.07(+0.67%)
Nov 07, 2017 300.04 310.63 298.65 308.79 53,071 +7.37(+2.44%)
Nov 06, 2017 304.87 305.10 300.15 301.42 26,743 -2.30(-0.76%)
Nov 03, 2017 302.80 306.71 302.80 303.72 42,277 +1.61(+0.53%)
Nov 02, 2017 308.32 310.70 300.73 302.11 56,250 -5.99(-1.94%)
Nov 01, 2017 306.48 309.71 303.49 308.09 36,297 -1.61(-0.52%)
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%)
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.