Skip to main content

Financial Bear -3X Direxion (NY: FAZ )

10.65 +0.16 (+1.53%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 19.15 19.23 18.78 19.18 2,587,149 +0.39(+2.10%)
Oct 28, 2022 20.15 20.26 18.74 18.79 3,479,508 -1.50(-7.39%)
Oct 27, 2022 20.26 20.40 19.61 20.29 4,076,255 -0.49(-2.35%)
Oct 26, 2022 20.75 20.96 20.10 20.78 4,221,111 -0.15(-0.72%)
Oct 25, 2022 22.08 22.19 20.83 20.93 3,230,625 -0.79(-3.63%)
Oct 24, 2022 22.18 22.45 21.42 21.72 4,549,090 -0.93(-4.10%)
Oct 21, 2022 24.84 25.17 22.56 22.64 4,859,144 -2.20(-8.87%)
Oct 20, 2022 23.72 25.01 23.07 24.85 4,816,959 +1.22(+5.16%)
Oct 19, 2022 23.16 24.03 22.60 23.63 4,462,530 +1.12(+4.96%)
Oct 18, 2022 21.88 23.36 21.74 22.51 6,609,671 -1.22(-5.14%)
Oct 17, 2022 23.96 24.20 23.18 23.73 3,914,275 -1.85(-7.22%)
Oct 14, 2022 23.73 25.78 22.90 25.58 6,963,518 +1.20(+4.92%)
Oct 13, 2022 29.51 29.76 24.17 24.38 9,407,190 -3.47(-12.46%)
Oct 12, 2022 27.58 28.11 26.74 27.85 5,087,135 +0.18(+0.64%)
Oct 11, 2022 26.96 27.96 26.30 27.67 7,630,845 +1.09(+4.09%)
Oct 10, 2022 25.81 27.04 25.49 26.58 4,854,091 +0.40(+1.54%)
Oct 07, 2022 25.11 26.61 24.89 26.18 4,150,789 +1.75(+7.18%)
Oct 06, 2022 23.81 24.59 23.38 24.43 4,961,089 +0.98(+4.16%)
Oct 05, 2022 23.98 24.22 23.09 23.45 3,895,796 +0.64(+2.79%)
Oct 04, 2022 24.75 24.75 22.81 22.81 4,551,777 -2.97(-11.53%)
Oct 03, 2022 27.24 28.26 25.36 25.79 4,380,544 -2.31(-8.21%)
Sep 30, 2022 27.45 28.30 26.27 28.09 4,187,000 +0.77(+2.81%)
Sep 29, 2022 27.22 28.28 26.89 27.32 4,673,856 +1.02(+3.89%)
Sep 28, 2022 27.73 27.93 25.83 26.30 4,615,521 -1.64(-5.87%)
Sep 27, 2022 26.80 28.79 26.52 27.94 5,177,602 +0.26(+0.95%)
Sep 26, 2022 26.92 28.16 26.20 27.68 5,844,247 +1.36(+5.17%)
Sep 23, 2022 26.07 27.41 25.73 26.32 6,405,589 +1.14(+4.54%)
Sep 22, 2022 23.81 25.25 23.65 25.18 6,005,358 +1.28(+5.38%)
Sep 21, 2022 22.10 23.93 21.84 23.89 3,790,842 +1.40(+6.21%)
Sep 20, 2022 22.03 23.08 21.93 22.49 3,104,152 +0.95(+4.39%)
Sep 19, 2022 22.98 23.02 21.52 21.55 3,984,268 -0.81(-3.61%)
Sep 16, 2022 22.48 22.97 22.18 22.35 4,285,610 +0.67(+3.07%)
Sep 15, 2022 21.89 21.98 20.85 21.69 3,789,828 -0.21(-0.94%)
Sep 14, 2022 21.53 22.48 21.27 21.89 3,588,903 +0.19(+0.86%)
Sep 13, 2022 20.67 21.89 20.47 21.71 5,149,628 +2.21(+11.35%)
Sep 12, 2022 19.71 19.88 19.20 19.49 3,192,597 -0.51(-2.53%)
Sep 09, 2022 20.18 20.32 19.85 20.00 2,843,850 -0.51(-2.47%)
Sep 08, 2022 22.05 22.28 20.51 20.51 4,476,526 -1.13(-5.24%)
Sep 07, 2022 23.32 23.39 21.58 21.64 4,517,566 -1.40(-6.06%)
Sep 06, 2022 22.50 23.74 22.39 23.04 4,199,254 +0.13(+0.57%)
Sep 02, 2022 21.62 23.20 21.04 22.91 3,272,146 +0.57(+2.56%)
Sep 01, 2022 22.82 23.65 22.26 22.34 3,772,771 -0.27(-1.20%)
Aug 31, 2022 21.69 22.61 21.49 22.61 2,753,950 +0.57(+2.60%)
Aug 30, 2022 21.43 22.44 21.29 22.03 3,305,542 +0.33(+1.51%)
Aug 29, 2022 21.76 22.07 21.24 21.71 2,949,679 +0.48(+2.25%)
Aug 26, 2022 19.29 21.27 19.20 21.23 5,400,166 +1.81(+9.32%)
Aug 25, 2022 20.18 20.44 19.42 19.42 2,198,745 -0.94(-4.61%)
Aug 24, 2022 20.79 20.96 20.21 20.36 1,993,472 -0.33(-1.59%)
Aug 23, 2022 20.53 20.72 20.11 20.68 2,354,364 +0.21(+1.01%)
Aug 22, 2022 20.02 20.63 20.02 20.48 2,967,855 +1.24(+6.43%)
Aug 19, 2022 18.41 19.37 18.41 19.24 2,325,579 +1.12(+6.16%)
Aug 18, 2022 18.19 18.47 18.04 18.12 1,572,189 -0.03(-0.15%)
Aug 17, 2022 18.46 18.54 17.94 18.15 2,587,962 +0.23(+1.31%)
Aug 16, 2022 18.47 18.47 17.66 17.92 2,370,069 -0.33(-1.80%)
Aug 15, 2022 18.80 18.92 18.14 18.25 1,868,343 -0.01(-0.05%)
Aug 12, 2022 18.86 19.17 18.26 18.26 2,634,610 -0.92(-4.79%)
Aug 11, 2022 19.25 19.38 18.79 19.18 2,570,476 -0.64(-3.22%)
Aug 10, 2022 20.35 20.37 19.63 19.81 2,620,025 -1.51(-7.08%)
Aug 09, 2022 21.48 21.64 21.14 21.32 1,884,401 -0.36(-1.64%)
Aug 08, 2022 21.18 21.69 20.90 21.68 1,806,509 +0.10(+0.48%)
Aug 05, 2022 22.34 22.46 21.28 21.58 2,192,294 -0.49(-2.21%)
Aug 04, 2022 21.87 22.15 21.72 22.06 2,081,545 +0.21(+0.94%)
Aug 03, 2022 22.31 22.71 21.65 21.86 1,875,044 -0.98(-4.31%)
Aug 02, 2022 22.52 22.92 22.02 22.84 2,512,333 +0.72(+3.26%)
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.