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

Financial Bear -3X Direxion (NY: FAZ )

10.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 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 416.83 416.83 416.83 0 -13.99(-3.25%)
Mar 28, 2018 434.13 444.81 421.61 430.82 112,032 -4.79(-1.10%)
Mar 27, 2018 410.57 444.08 407.99 435.61 126,419 +20.25(+4.88%)
Mar 26, 2018 428.61 441.50 412.06 415.35 95,552 -37.56(-8.29%)
Mar 23, 2018 419.04 455.12 413.51 452.91 156,739 +33.14(+7.89%)
Mar 22, 2018 396.57 421.98 393.02 419.77 119,484 +34.61(+8.99%)
Mar 21, 2018 381.11 385.90 372.27 385.16 33,984 +3.31(+0.87%)
Mar 20, 2018 382.95 384.79 378.90 381.85 27,948 -3.14(-0.82%)
Mar 19, 2018 377.64 394.55 377.27 384.99 56,987 +9.19(+2.45%)
Mar 16, 2018 378.74 378.74 370.47 375.80 28,987 -3.31(-0.87%)
Mar 15, 2018 375.80 382.27 375.06 379.11 39,085 -0.37(-0.10%)
Mar 14, 2018 369.18 382.60 369.18 379.48 60,006 +8.09(+2.18%)
Mar 13, 2018 360.72 374.33 358.15 371.38 50,332 +8.46(+2.33%)
Mar 12, 2018 360.72 365.87 358.52 362.93 38,000 +1.10(+0.30%)
Mar 09, 2018 376.17 379.33 361.46 361.82 81,412 -23.17(-6.02%)
Mar 08, 2018 386.09 394.18 383.85 384.99 47,752 -2.94(-0.76%)
Mar 07, 2018 385.91 387.93 50,283 -1.10(-0.28%)
Mar 06, 2018 387.20 399.33 387.20 389.04 56,063 -3.31(-0.84%)
Mar 05, 2018 418.45 418.82 387.56 392.35 56,255 -16.55(-4.05%)
Mar 02, 2018 422.87 431.69 407.05 408.89 80,279 -4.78(-1.16%)
Mar 01, 2018 396.02 419.19 387.56 413.67 135,410 +16.92(+4.26%)
Feb 28, 2018 380.21 396.76 374.69 396.76 57,137 +11.40(+2.96%)
Feb 27, 2018 373.22 385.36 367.71 385.36 73,037 +11.77(+3.15%)
Feb 26, 2018 380.95 386.46 373.22 373.59 42,491 -13.61(-3.51%)
Feb 23, 2018 400.07 401.54 386.83 387.20 42,711 -18.38(-4.53%)
Feb 22, 2018 407.79 405.58 58,543 +5.15(+1.29%)
Feb 21, 2018 396.02 400.80 381.68 400.43 46,339 +4.04(+1.02%)
Feb 20, 2018 394.55 399.96 384.99 396.39 52,386 +5.52(+1.41%)
Feb 16, 2018 390.87 390.87 390.87 0 -1.47(-0.37%)
Feb 15, 2018 391.98 405.18 391.61 392.35 61,460 -9.19(-2.29%)
Feb 14, 2018 426.54 428.75 399.88 401.54 66,936 -22.06(-5.21%)
Feb 13, 2018 436.84 437.94 420.84 423.60 53,332 -6.25(-1.45%)
Feb 12, 2018 435.00 447.50 420.65 429.85 84,328 -15.81(-3.55%)
Feb 09, 2018 450.44 492.36 435.00 445.66 173,358 -27.21(-5.75%)
Feb 08, 2018 417.35 472.87 416.98 472.87 183,950 +51.85(+12.31%)
Feb 07, 2018 424.70 426.54 403.38 421.03 107,508 +0.00(+0.00%)
Feb 06, 2018 470.67 471.40 417.35 421.03 216,201 -5.15(-1.21%)
Feb 05, 2018 405.21 447.50 392.90 426.17 232,593 +37.14(+9.55%)
Feb 02, 2018 371.02 390.51 370.47 389.04 106,381 +21.69(+5.91%)
Feb 01, 2018 373.96 374.74 367.71 367.34 42,779 -4.41(-1.19%)
Jan 31, 2018 373.59 376.13 367.89 371.75 38,038 -4.78(-1.27%)
Jan 30, 2018 374.69 376.72 370.94 376.53 59,736 +10.66(+2.91%)
Jan 29, 2018 359.99 366.24 357.05 365.87 32,071 +6.99(+1.95%)
Jan 26, 2018 361.82 367.34 358.52 358.88 24,349 -6.25(-1.71%)
Jan 25, 2018 362.19 369.18 362.19 365.13 40,243 +1.10(+0.30%)
Jan 24, 2018 365.87 372.12 361.46 364.03 70,044 -4.78(-1.30%)
Jan 23, 2018 372.49 376.17 368.08 368.81 65,759 -2.94(-0.79%)
Jan 22, 2018 382.05 382.42 371.75 371.75 34,303 -9.93(-2.60%)
Jan 19, 2018 386.83 388.30 381.68 381.68 22,219 -7.72(-1.98%)
Jan 18, 2018 386.46 391.24 385.36 389.40 25,373 +1.84(+0.47%)
Jan 17, 2018 396.02 399.70 384.99 387.56 35,361 -9.56(-2.41%)
Jan 16, 2018 387.20 400.80 383.15 397.12 51,719 +2.57(+0.65%)
Jan 12, 2018 394.55 394.55 394.55 0 -6.25(-1.56%)
Jan 11, 2018 402.64 405.95 400.80 400.80 34,407 -4.78(-1.18%)
Jan 10, 2018 408.16 412.20 401.90 405.58 28,867 -4.05(-0.99%)
Jan 09, 2018 411.47 412.20 404.23 409.63 33,294 -4.05(-0.98%)
Jan 08, 2018 414.41 418.08 412.20 413.67 25,042 -0.73(-0.18%)
Jan 05, 2018 415.88 421.03 413.67 414.41 36,877 -6.25(-1.49%)
Jan 04, 2018 423.97 423.97 411.47 420.66 51,124 -6.99(-1.63%)
Jan 03, 2018 433.53 433.53 425.81 427.64 48,042 -5.88(-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.