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

Financial Bear -3X Direxion (NY: FAZ )

7.940 +0.080 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 28, 2017 431.98 444.41 431.98 443.95 107,213 +11.74(+2.72%)
Apr 27, 2017 427.60 437.50 426.91 432.21 100,263 +2.76(+0.64%)
Apr 26, 2017 428.75 431.06 420.92 429.44 101,422 +0.69(+0.16%)
Apr 25, 2017 430.37 433.36 423.69 428.75 107,152 -8.75(-2.00%)
Apr 24, 2017 437.04 441.19 432.90 437.50 102,408 -18.42(-4.04%)
Apr 21, 2017 448.32 457.54 446.02 455.92 73,962 +8.52(+1.90%)
Apr 20, 2017 457.54 462.37 445.56 447.40 110,250 -17.27(-3.72%)
Apr 19, 2017 456.62 467.21 451.55 464.67 102,955 +2.53(+0.55%)
Apr 18, 2017 462.83 469.28 456.85 462.14 108,610 +5.99(+1.31%)
Apr 17, 2017 473.65 475.73 454.77 456.15 117,184 -20.72(-4.35%)
Apr 13, 2017 466.75 476.88 457.07 476.88 131,198 +13.82(+2.98%)
Apr 12, 2017 456.62 465.13 455.00 463.06 86,665 +9.21(+2.03%)
Apr 11, 2017 458.00 466.29 453.85 453.85 112,798 +0.23(+0.05%)
Apr 10, 2017 453.16 458.23 445.79 453.62 63,415 +0.46(+0.10%)
Apr 07, 2017 455.69 458.69 446.02 453.16 89,786 +2.99(+0.67%)
Apr 06, 2017 455.92 463.88 445.79 450.17 82,581 -6.68(-1.46%)
Apr 05, 2017 442.80 458.00 437.04 456.85 143,337 +6.22(+1.38%)
Apr 04, 2017 452.47 453.85 447.04 450.63 55,263 +2.53(+0.57%)
Apr 03, 2017 446.25 459.61 441.87 448.10 102,416 +2.53(+0.57%)
Mar 31, 2017 441.88 445.56 438.65 445.56 62,944 +6.45(+1.47%)
Mar 30, 2017 452.24 453.85 437.27 439.12 85,594 -13.12(-2.90%)
Mar 29, 2017 449.25 455.69 448.33 452.24 62,428 +3.92(+0.87%)
Mar 28, 2017 465.13 466.52 444.60 448.32 92,156 -15.66(-3.37%)
Mar 27, 2017 475.27 482.17 462.37 463.98 160,548 +7.37(+1.61%)
Mar 24, 2017 452.01 464.44 448.56 456.62 115,337 +0.46(+0.10%)
Mar 23, 2017 463.06 463.06 443.16 456.15 125,224 -3.92(-0.85%)
Mar 22, 2017 465.13 472.50 456.38 460.07 183,934 +1.15(+0.25%)
Mar 21, 2017 425.53 460.76 423.69 458.92 266,324 +28.96(+6.74%)
Mar 20, 2017 425.30 430.82 422.31 429.95 84,858 +9.03(+2.15%)
Mar 17, 2017 412.17 422.54 412.17 420.92 82,973 +7.14(+1.73%)
Mar 16, 2017 413.79 416.32 408.37 413.79 84,088 -2.76(-0.66%)
Mar 15, 2017 418.16 420.23 413.66 416.55 107,596 -3.91(-0.93%)
Mar 14, 2017 422.07 427.14 419.54 420.46 53,460 +2.99(+0.72%)
Mar 13, 2017 418.85 422.07 416.09 417.47 51,597 -1.61(-0.38%)
Mar 10, 2017 411.48 426.45 409.87 419.08 77,367 +0.00(+0.00%)
Mar 09, 2017 417.47 423.69 410.56 419.08 118,489 +0.23(+0.06%)
Mar 08, 2017 408.26 419.54 404.87 418.85 71,472 +3.68(+0.89%)
Mar 07, 2017 413.56 417.24 411.71 415.17 48,296 +3.91(+0.95%)
Mar 06, 2017 411.94 416.55 409.30 411.25 59,162 +6.22(+1.54%)
Mar 03, 2017 408.03 409.87 403.42 405.04 63,905 -2.99(-0.73%)
Mar 02, 2017 393.06 408.72 392.60 408.03 115,032 +12.89(+3.26%)
Mar 01, 2017 402.73 404.57 391.45 395.13 149,687 -24.64(-5.87%)
Feb 28, 2017 420.23 424.61 418.16 419.77 59,689 +2.99(+0.72%)
Feb 27, 2017 422.07 422.07 415.63 416.78 148,448 -5.07(-1.20%)
Feb 24, 2017 425.53 427.15 421.38 421.85 90,407 +5.30(+1.27%)
Feb 23, 2017 417.70 424.38 416.55 416.55 75,347 -2.76(-0.66%)
Feb 22, 2017 422.07 423.69 417.93 419.31 74,888 +0.00(+0.00%)
Feb 21, 2017 423.92 425.53 418.75 419.31 72,031 -8.75(-2.04%)
Feb 17, 2017 428.06 428.06 428.06 0 +0.46(+0.11%)
Feb 16, 2017 429.44 434.49 426.22 427.60 108,665 +0.23(+0.05%)
Feb 15, 2017 431.29 437.96 425.87 427.37 108,045 -6.91(-1.59%)
Feb 14, 2017 446.71 448.56 434.05 434.28 91,422 -11.97(-2.68%)
Feb 13, 2017 451.55 452.93 440.73 446.25 84,501 -11.74(-2.56%)
Feb 10, 2017 459.15 462.83 455.23 458.00 62,566 -4.84(-1.04%)
Feb 09, 2017 472.73 475.24 461.68 462.83 104,495 -15.20(-3.18%)
Feb 08, 2017 476.19 483.56 474.57 478.03 54,570 +5.07(+1.07%)
Feb 07, 2017 465.60 474.81 465.13 472.96 52,198 +2.76(+0.59%)
Feb 06, 2017 469.74 472.50 463.89 470.20 51,666 +3.68(+0.79%)
Feb 03, 2017 474.35 477.57 464.90 466.52 112,558 -25.33(-5.15%)
Feb 02, 2017 495.99 500.82 486.78 491.85 58,360 +0.00(+0.00%)
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.