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

Financial Bear -3X Direxion (NY: FAZ )

10.74 -0.20 (-1.83%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 1429 1470 1420 1440 50,017 +28.35(+2.01%)
Apr 28, 2016 1398 1426 1372 1412 42,022 +40.27(+2.94%)
Apr 27, 2016 1383 1396 1364 1372 33,992 -8.21(-0.59%)
Apr 26, 2016 1398 1406 1377 1380 27,957 -26.47(-1.88%)
Apr 25, 2016 1414 1432 1403 1407 29,905 +10.07(+0.72%)
Apr 22, 2016 1430 1432 1390 1396 36,032 -32.45(-2.27%)
Apr 21, 2016 1388 1437 1377 1429 47,401 +39.90(+2.87%)
Apr 20, 2016 1417 1421 1382 1389 44,944 -32.81(-2.31%)
Apr 19, 2016 1446 1463 1417 1422 48,485 -36.17(-2.48%)
Apr 18, 2016 1508 1509 1458 1458 37,754 -32.44(-2.18%)
Apr 15, 2016 1478 1501 1471 1490 43,457 +7.45(+0.50%)
Apr 14, 2016 1508 1511 1463 1483 53,955 -12.30(-0.82%)
Apr 13, 2016 1543 1555 1492 1495 53,610 -95.83(-6.02%)
Apr 12, 2016 1644 1655 1585 1591 50,915 -58.55(-3.55%)
Apr 11, 2016 1645 1651 1604 1650 48,215 -10.81(-0.65%)
Apr 08, 2016 1647 1672 1618 1660 41,440 -22.38(-1.33%)
Apr 07, 2016 1633 1706 1627 1683 50,119 +85.40(+5.35%)
Apr 06, 2016 1633 1648 1596 1597 34,107 -33.19(-2.04%)
Apr 05, 2016 1607 1637 1603 1631 43,531 +62.64(+3.99%)
Apr 04, 2016 1553 1578 1542 1568 32,708 +20.51(+1.33%)
Apr 01, 2016 1613 1627 1541 1548 35,395 -36.54(-2.31%)
Mar 31, 2016 1590 1596 1565 1584 32,867 +5.59(+0.35%)
Mar 30, 2016 1579 1588 1550 1578 34,536 -30.57(-1.90%)
Mar 29, 2016 1652 1672 1607 1609 37,102 -26.11(-1.60%)
Mar 28, 2016 1634 1657 1621 1635 21,316 -13.42(-0.81%)
Mar 24, 2016 1661 1649 1649 1649 42,572 +27.22(+1.68%)
Mar 23, 2016 1600 1622 1593 1621 24,668 +33.56(+2.11%)
Mar 22, 2016 1603 1617 1572 1588 25,116 +10.82(+0.69%)
Mar 21, 2016 1583 1596 1554 1577 18,363 +4.10(+0.26%)
Mar 18, 2016 1590 1596 1555 1573 32,517 -43.63(-2.70%)
Mar 17, 2016 1687 1700 1599 1616 44,971 -55.19(-3.30%)
Mar 16, 2016 1699 1710 1655 1672 35,738 -7.46(-0.44%)
Mar 15, 2016 1693 1717 1675 1679 28,935 +8.21(+0.49%)
Mar 14, 2016 1669 1696 1657 1671 41,932 +16.78(+1.01%)
Mar 11, 2016 1735 1738 1649 1654 40,622 -132.38(-7.41%)
Mar 10, 2016 1754 1848 1727 1787 41,880 +7.08(+0.40%)
Mar 09, 2016 1763 1799 1753 1779 20,421 -8.57(-0.48%)
Mar 08, 2016 1752 1794 1734 1788 32,348 +79.80(+4.67%)
Mar 07, 2016 1752 1752 1699 1708 29,818 +10.06(+0.59%)
Mar 04, 2016 1694 1734 1675 1698 30,831 -20.51(-1.19%)
Mar 03, 2016 1754 1773 1716 1719 35,524 -35.05(-2.00%)
Mar 02, 2016 1805 1807 1752 1754 30,036 -39.15(-2.18%)
Mar 01, 2016 1955 1955 1792 1793 58,933 -202.11(-10.13%)
Feb 29, 2016 1951 1995 1911 1995 24,452 +55.19(+2.85%)
Feb 26, 2016 1921 1960 1892 1940 31,385 -30.21(-1.53%)
Feb 25, 2016 2055 2055 1967 1970 34,246 -85.02(-4.14%)
Feb 24, 2016 2127 2181 2040 2055 40,042 +4.11(+0.20%)
Feb 23, 2016 1992 2058 1982 2051 28,015 +95.46(+4.88%)
Feb 22, 2016 1978 1979 1938 1955 19,096 -88.01(-4.31%)
Feb 19, 2016 2087 2109 2032 2043 28,331 -11.56(-0.56%)
Feb 18, 2016 2014 2080 2014 2055 37,610 +26.11(+1.29%)
Feb 17, 2016 2058 2059 2001 2029 43,361 -80.92(-3.84%)
Feb 16, 2016 2143 2177 2092 2110 35,742 -118.96(-5.34%)
Feb 12, 2016 2367 2229 2229 2229 58,732 -277.43(-11.07%)
Feb 11, 2016 2498 2551 2438 2506 53,848 +191.67(+8.28%)
Feb 10, 2016 2253 2316 2163 2315 32,824 +5.22(+0.23%)
Feb 09, 2016 2416 2416 2253 2309 29,911 +17.90(+0.78%)
Feb 08, 2016 2200 2368 2193 2291 51,912 +180.48(+8.55%)
Feb 05, 2016 2029 2133 2000 2111 45,046 +89.49(+4.43%)
Feb 04, 2016 2100 2108 1987 2021 41,291 -42.13(-2.04%)
Feb 03, 2016 2044 2228 2039 2064 53,426 -11.19(-0.54%)
Feb 02, 2016 2002 2094 1995 2075 53,806 +133.50(+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.