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

Financial Bear -3X Direxion (NY: FAZ )

11.20 +0.10 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Mar 29, 2018 422.71 422.71 422.71 0 -14.19(-3.25%)
Mar 28, 2018 440.26 451.09 427.56 436.90 110,473 -4.86(-1.10%)
Mar 27, 2018 416.36 450.34 413.75 441.75 124,661 +20.54(+4.88%)
Mar 26, 2018 434.66 447.73 417.88 421.21 94,223 -38.09(-8.29%)
Mar 23, 2018 424.95 461.54 419.35 459.30 154,558 +33.61(+7.89%)
Mar 22, 2018 402.17 427.94 398.57 425.69 117,822 +35.10(+8.99%)
Mar 21, 2018 386.49 391.34 377.52 390.59 33,511 +3.36(+0.87%)
Mar 20, 2018 388.35 390.22 384.25 387.23 27,559 -3.19(-0.82%)
Mar 19, 2018 382.96 400.12 382.59 390.42 56,194 +9.32(+2.45%)
Mar 16, 2018 384.08 384.08 375.69 381.10 28,584 -3.36(-0.87%)
Mar 15, 2018 381.10 387.66 380.35 384.45 38,541 -0.37(-0.10%)
Mar 14, 2018 374.39 388.00 374.39 384.83 59,171 +8.20(+2.18%)
Mar 13, 2018 365.81 379.61 363.20 376.62 49,632 +8.58(+2.33%)
Mar 12, 2018 365.81 371.03 363.57 368.05 37,472 +1.12(+0.30%)
Mar 09, 2018 381.47 384.68 366.56 366.93 80,280 -23.49(-6.02%)
Mar 08, 2018 391.54 399.74 389.27 390.42 47,087 -2.98(-0.76%)
Mar 07, 2018 391.35 393.40 49,583 -1.12(-0.28%)
Mar 06, 2018 392.66 404.96 392.66 394.52 55,283 -3.36(-0.84%)
Mar 05, 2018 424.36 424.73 393.03 397.88 55,472 -16.78(-4.05%)
Mar 02, 2018 428.83 437.78 412.80 414.66 79,162 -4.85(-1.16%)
Mar 01, 2018 401.61 425.10 393.03 419.51 133,526 +17.15(+4.26%)
Feb 28, 2018 385.57 402.35 379.98 402.35 56,342 +11.56(+2.96%)
Feb 27, 2018 378.49 390.79 372.89 390.79 72,021 +11.93(+3.15%)
Feb 26, 2018 386.32 391.91 378.49 378.86 41,900 -13.80(-3.51%)
Feb 23, 2018 405.71 407.20 392.29 392.66 42,117 -18.64(-4.53%)
Feb 22, 2018 413.54 411.30 57,729 +5.22(+1.29%)
Feb 21, 2018 401.61 406.46 387.06 406.08 45,694 +4.10(+1.02%)
Feb 20, 2018 400.12 405.60 390.42 401.98 51,657 +5.59(+1.41%)
Feb 16, 2018 396.39 396.39 396.39 0 -1.49(-0.37%)
Feb 15, 2018 397.51 410.89 397.13 397.88 60,605 -9.32(-2.29%)
Feb 14, 2018 432.56 434.80 405.52 407.20 66,004 -22.37(-5.21%)
Feb 13, 2018 443.00 444.12 426.78 429.58 52,590 -6.34(-1.45%)
Feb 12, 2018 441.13 453.81 426.59 435.92 83,155 -16.03(-3.55%)
Feb 09, 2018 456.80 499.31 441.13 451.95 170,946 -27.59(-5.75%)
Feb 08, 2018 423.24 479.54 422.86 479.54 181,391 +52.58(+12.31%)
Feb 07, 2018 430.69 432.56 409.07 426.96 106,013 +0.00(+0.00%)
Feb 06, 2018 477.31 478.05 423.24 426.96 213,193 -5.22(-1.21%)
Feb 05, 2018 410.93 453.81 398.44 432.19 229,358 +37.66(+9.55%)
Feb 02, 2018 376.25 396.01 375.69 394.52 104,901 +22.00(+5.91%)
Feb 01, 2018 379.24 380.03 372.89 372.52 42,184 -4.47(-1.19%)
Jan 31, 2018 378.86 381.44 373.08 377.00 37,509 -4.85(-1.27%)
Jan 30, 2018 379.98 382.03 376.17 381.85 58,905 +10.81(+2.91%)
Jan 29, 2018 365.06 371.40 362.08 371.03 31,625 +7.08(+1.95%)
Jan 26, 2018 366.93 372.52 363.57 363.95 24,010 -6.34(-1.71%)
Jan 25, 2018 367.30 374.39 367.30 370.29 39,683 +1.12(+0.30%)
Jan 24, 2018 371.03 377.37 366.56 369.17 69,070 -4.85(-1.30%)
Jan 23, 2018 377.74 381.48 373.27 374.01 64,844 -2.98(-0.79%)
Jan 22, 2018 387.44 387.81 377.00 377.00 33,826 -10.07(-2.60%)
Jan 19, 2018 392.29 393.78 387.06 387.06 21,910 -7.83(-1.98%)
Jan 18, 2018 391.91 396.76 390.79 394.90 25,020 +1.86(+0.47%)
Jan 17, 2018 401.61 405.34 390.42 393.03 34,869 -9.69(-2.41%)
Jan 16, 2018 392.66 406.46 388.56 402.73 50,999 +2.61(+0.65%)
Jan 12, 2018 400.12 400.12 400.12 0 -6.34(-1.56%)
Jan 11, 2018 408.32 411.68 406.46 406.46 33,928 -4.85(-1.18%)
Jan 10, 2018 413.91 418.02 407.57 411.30 28,466 -4.10(-0.99%)
Jan 09, 2018 417.27 418.02 409.94 415.41 32,831 -4.10(-0.98%)
Jan 08, 2018 420.25 423.98 418.02 419.51 24,694 -0.75(-0.18%)
Jan 05, 2018 421.75 426.97 419.51 420.25 36,364 -6.34(-1.49%)
Jan 04, 2018 429.95 429.95 417.27 426.59 50,413 -7.09(-1.63%)
Jan 03, 2018 439.64 439.64 431.81 433.68 47,374 -5.97(-1.36%)
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.