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

Financial Bear -3X Direxion (NY: FAZ )

7.980 -0.060 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jul 31, 2017 367.73 369.34 363.62 365.89 34,553 -4.84(-1.30%)
Jul 28, 2017 372.80 374.87 369.78 370.73 31,172 +0.00(+0.00%)
Jul 27, 2017 365.20 375.46 361.78 370.73 51,292 +5.07(+1.39%)
Jul 26, 2017 360.59 367.27 359.07 365.66 33,033 +2.99(+0.83%)
Jul 25, 2017 364.74 364.97 359.21 362.67 38,755 -9.21(-2.48%)
Jul 24, 2017 375.33 378.08 370.73 371.88 26,601 -3.45(-0.92%)
Jul 21, 2017 377.86 379.01 373.49 375.33 26,784 -0.92(-0.24%)
Jul 20, 2017 375.10 377.56 371.93 376.25 34,682 +0.23(+0.06%)
Jul 19, 2017 376.48 379.13 375.22 376.02 21,524 -2.99(-0.79%)
Jul 18, 2017 383.39 384.08 378.32 379.01 43,973 +0.92(+0.24%)
Jul 17, 2017 378.56 381.78 376.13 378.09 30,841 +0.69(+0.18%)
Jul 14, 2017 384.54 387.77 374.87 377.40 71,758 +0.92(+0.24%)
Jul 13, 2017 380.63 381.52 376.25 376.48 32,497 -5.99(-1.57%)
Jul 12, 2017 389.15 389.15 380.40 382.47 38,336 -4.84(-1.25%)
Jul 11, 2017 383.62 392.60 382.70 387.31 50,276 +4.14(+1.08%)
Jul 10, 2017 382.24 383.16 379.48 383.16 53,592 +2.30(+0.60%)
Jul 07, 2017 382.93 386.38 378.56 380.86 35,346 -6.91(-1.78%)
Jul 06, 2017 378.56 388.00 377.48 387.77 74,245 +11.51(+3.06%)
Jul 05, 2017 374.64 380.63 373.95 376.25 58,032 -1.15(-0.31%)
Jul 03, 2017 384.77 385.23 371.42 377.40 51,007 -12.43(-3.19%)
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%)
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.