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: 4:10 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 (%)
Jun 30, 2017 383.85 391.21 382.93 389.84 56,382 +1.38(+0.36%)
Jun 29, 2017 372.57 395.82 370.96 388.46 109,115 -1.38(-0.35%)
Jun 28, 2017 398.36 398.59 388.46 389.84 67,508 -14.51(-3.59%)
Jun 27, 2017 405.04 406.18 396.06 404.35 85,890 -2.53(-0.62%)
Jun 26, 2017 408.26 411.25 401.81 406.88 45,110 -5.06(-1.23%)
Jun 23, 2017 406.88 414.48 405.73 411.94 45,866 +1.61(+0.39%)
Jun 22, 2017 407.34 413.32 407.34 410.33 76,956 +4.84(+1.19%)
Jun 21, 2017 398.82 408.03 397.90 405.50 56,485 +6.68(+1.67%)
Jun 20, 2017 394.44 399.39 392.60 398.82 68,167 +7.83(+2.00%)
Jun 19, 2017 394.67 395.13 389.38 390.99 73,499 -9.21(-2.30%)
Jun 16, 2017 398.59 402.96 397.67 400.20 34,484 +1.15(+0.29%)
Jun 15, 2017 404.11 405.73 396.06 399.05 54,916 +2.76(+0.70%)
Jun 14, 2017 402.50 408.03 395.37 396.29 72,384 -2.30(-0.58%)
Jun 13, 2017 400.20 402.50 397.44 398.59 43,165 -5.76(-1.42%)
Jun 12, 2017 405.96 409.87 401.35 404.35 73,401 -1.61(-0.40%)
Jun 09, 2017 417.24 417.93 405.73 405.96 125,564 -16.12(-3.82%)
Jun 08, 2017 432.90 433.13 417.24 422.07 75,400 -9.21(-2.14%)
Jun 07, 2017 437.27 439.57 429.67 431.29 53,141 -8.98(-2.04%)
Jun 06, 2017 438.88 443.37 436.35 440.27 55,605 +6.22(+1.43%)
Jun 05, 2017 435.20 435.66 428.52 434.05 42,878 -0.92(-0.21%)
Jun 02, 2017 439.81 440.96 431.06 434.97 71,811 +0.69(+0.16%)
Jun 01, 2017 442.80 449.25 433.82 434.28 59,643 -12.89(-2.88%)
May 31, 2017 440.50 455.92 440.27 447.17 88,728 +5.53(+1.25%)
May 30, 2017 439.12 443.95 435.20 441.65 45,679 +7.37(+1.70%)
May 26, 2017 434.74 435.43 431.98 434.28 39,748 +2.30(+0.53%)
May 25, 2017 432.67 435.66 428.29 431.98 51,412 -3.69(-0.85%)
May 24, 2017 437.27 440.27 434.74 435.66 38,585 -3.22(-0.73%)
May 23, 2017 444.87 449.48 435.96 438.88 59,515 -8.29(-1.85%)
May 22, 2017 447.87 453.39 444.87 447.17 56,379 -5.99(-1.32%)
May 19, 2017 459.15 460.30 446.07 453.16 69,843 -10.36(-2.24%)
May 18, 2017 468.59 470.43 456.62 463.52 109,130 -2.99(-0.64%)
May 17, 2017 452.93 469.28 450.28 466.52 139,497 +27.63(+6.30%)
May 16, 2017 437.04 443.18 435.66 438.88 39,252 +0.23(+0.05%)
May 15, 2017 445.79 445.79 436.62 438.65 51,035 -9.44(-2.11%)
May 12, 2017 446.25 453.29 446.02 448.10 44,973 +5.07(+1.14%)
May 11, 2017 440.04 452.01 439.81 443.03 67,770 +6.22(+1.42%)
May 10, 2017 443.95 444.64 436.01 436.81 46,428 -4.60(-1.04%)
May 09, 2017 433.59 444.53 432.44 441.42 53,917 +5.76(+1.32%)
May 08, 2017 433.13 438.65 430.60 435.66 34,164 +2.53(+0.58%)
May 05, 2017 430.13 437.73 429.93 433.13 39,549 -0.46(-0.11%)
May 04, 2017 431.29 440.04 428.29 433.59 70,688 -2.53(-0.58%)
May 03, 2017 440.50 441.65 434.97 436.12 86,042 -1.15(-0.26%)
May 02, 2017 437.50 442.34 434.51 437.27 75,374 +0.00(+0.00%)
May 01, 2017 439.81 443.49 433.13 437.27 95,270 -6.68(-1.50%)
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%)
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.