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

Financial Bear -3X Direxion (NY: FAZ )

10.63 -0.11 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Apr 29, 2016 1409 1450 1401 1420 50,722 +27.95(+2.01%)
Apr 28, 2016 1379 1406 1352 1393 42,614 +39.71(+2.94%)
Apr 27, 2016 1363 1377 1345 1353 34,472 -8.09(-0.59%)
Apr 26, 2016 1378 1387 1358 1361 28,351 -26.11(-1.88%)
Apr 25, 2016 1394 1412 1383 1387 30,327 +9.93(+0.72%)
Apr 22, 2016 1411 1412 1371 1377 36,541 -31.99(-2.27%)
Apr 21, 2016 1369 1417 1358 1409 48,070 +39.35(+2.87%)
Apr 20, 2016 1397 1401 1363 1370 45,578 -32.36(-2.31%)
Apr 19, 2016 1426 1443 1397 1402 49,169 -35.67(-2.48%)
Apr 18, 2016 1487 1488 1438 1438 38,287 -31.99(-2.18%)
Apr 15, 2016 1457 1480 1451 1470 44,070 +7.35(+0.50%)
Apr 14, 2016 1487 1490 1443 1462 54,716 -12.13(-0.82%)
Apr 13, 2016 1522 1533 1471 1475 54,366 -94.50(-6.02%)
Apr 12, 2016 1621 1632 1563 1569 51,633 -57.73(-3.55%)
Apr 11, 2016 1622 1628 1582 1627 48,895 -10.66(-0.65%)
Apr 08, 2016 1624 1649 1595 1637 42,025 -22.07(-1.33%)
Apr 07, 2016 1610 1682 1604 1659 50,826 +84.21(+5.35%)
Apr 06, 2016 1611 1625 1574 1575 34,588 -32.73(-2.04%)
Apr 05, 2016 1584 1614 1581 1608 44,145 +61.78(+4.00%)
Apr 04, 2016 1531 1557 1520 1546 33,170 +20.22(+1.33%)
Apr 01, 2016 1591 1604 1519 1526 35,895 -36.03(-2.31%)
Mar 31, 2016 1568 1574 1543 1562 33,331 +5.51(+0.35%)
Mar 30, 2016 1557 1566 1528 1557 35,023 -30.15(-1.90%)
Mar 29, 2016 1629 1649 1585 1587 37,625 -25.74(-1.60%)
Mar 28, 2016 1611 1634 1598 1612 21,616 -13.24(-0.81%)
Mar 24, 2016 1638 1626 1626 1626 43,172 +26.84(+1.68%)
Mar 23, 2016 1577 1600 1571 1599 25,016 +33.10(+2.11%)
Mar 22, 2016 1581 1595 1551 1566 25,470 +10.66(+0.69%)
Mar 21, 2016 1561 1574 1532 1555 18,622 +4.05(+0.26%)
Mar 18, 2016 1568 1574 1534 1551 32,976 -43.03(-2.70%)
Mar 17, 2016 1664 1677 1576 1594 45,605 -54.42(-3.30%)
Mar 16, 2016 1676 1686 1632 1648 36,242 -7.35(-0.44%)
Mar 15, 2016 1669 1693 1652 1656 29,343 +8.09(+0.49%)
Mar 14, 2016 1646 1673 1634 1648 42,524 +16.55(+1.01%)
Mar 11, 2016 1711 1714 1626 1631 41,195 -130.54(-7.41%)
Mar 10, 2016 1730 1822 1703 1762 42,471 +6.99(+0.40%)
Mar 09, 2016 1739 1774 1729 1755 20,709 -8.46(-0.48%)
Mar 08, 2016 1727 1769 1710 1763 32,805 +78.69(+4.67%)
Mar 07, 2016 1727 1727 1675 1684 30,238 +9.93(+0.59%)
Mar 04, 2016 1670 1709 1652 1675 31,266 -20.23(-1.19%)
Mar 03, 2016 1730 1749 1693 1695 36,025 -34.56(-2.00%)
Mar 02, 2016 1780 1782 1727 1729 30,460 -38.61(-2.18%)
Mar 01, 2016 1928 1928 1767 1768 59,765 -199.30(-10.13%)
Feb 29, 2016 1923 1967 1884 1967 24,797 +54.42(+2.85%)
Feb 26, 2016 1894 1933 1865 1913 31,828 -29.78(-1.53%)
Feb 25, 2016 2026 2026 1939 1943 34,729 -83.84(-4.14%)
Feb 24, 2016 2098 2151 2012 2026 40,607 +4.04(+0.20%)
Feb 23, 2016 1964 2029 1954 2022 28,410 +94.14(+4.88%)
Feb 22, 2016 1951 1952 1911 1928 19,365 -86.78(-4.31%)
Feb 19, 2016 2058 2080 2003 2015 28,731 -11.40(-0.56%)
Feb 18, 2016 1986 2051 1986 2026 38,141 +25.74(+1.29%)
Feb 17, 2016 2029 2030 1973 2001 43,972 -79.79(-3.84%)
Feb 16, 2016 2113 2147 2063 2080 36,246 -117.30(-5.34%)
Feb 12, 2016 2334 2198 2198 2198 59,560 -273.58(-11.07%)
Feb 11, 2016 2463 2516 2404 2471 54,608 +189.00(+8.28%)
Feb 10, 2016 2222 2283 2133 2282 33,287 +5.15(+0.23%)
Feb 09, 2016 2382 2382 2221 2277 30,332 +17.65(+0.78%)
Feb 08, 2016 2169 2335 2162 2260 52,644 +177.97(+8.55%)
Feb 05, 2016 2000 2103 1972 2082 45,681 +88.25(+4.43%)
Feb 04, 2016 2071 2079 1960 1993 41,874 -41.55(-2.04%)
Feb 03, 2016 2016 2197 2011 2035 54,180 -11.03(-0.54%)
Feb 02, 2016 1974 2065 1968 2046 54,565 +131.64(+6.88%)
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.