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 (%)
Jul 31, 2019 241.32 250.01 239.80 246.01 99,867 +4.42(+1.83%)
Jul 30, 2019 243.88 246.22 241.32 241.60 58,382 +0.76(+0.32%)
Jul 29, 2019 238.49 241.29 236.63 240.84 55,030 +3.18(+1.34%)
Jul 26, 2019 242.91 243.16 237.04 237.66 66,021 -6.49(-2.66%)
Jul 25, 2019 240.15 245.60 240.15 244.15 83,917 +4.14(+1.72%)
Jul 24, 2019 246.63 247.74 239.80 240.01 66,730 -4.97(-2.03%)
Jul 23, 2019 250.98 250.98 244.84 244.98 84,474 -7.52(-2.98%)
Jul 22, 2019 252.78 254.99 250.78 252.50 76,732 -1.10(-0.44%)
Jul 19, 2019 247.05 253.88 245.60 253.60 67,194 +5.52(+2.23%)
Jul 18, 2019 254.43 254.99 246.96 248.09 54,396 -4.83(-1.91%)
Jul 17, 2019 249.12 253.33 248.01 252.91 87,637 +4.90(+1.98%)
Jul 16, 2019 245.74 249.12 244.98 248.01 74,125 +2.00(+0.81%)
Jul 15, 2019 242.56 247.05 242.22 246.01 56,403 +2.21(+0.91%)
Jul 12, 2019 245.46 247.67 243.32 243.81 58,819 -2.76(-1.12%)
Jul 11, 2019 246.43 248.91 245.88 246.57 73,286 -1.73(-0.70%)
Jul 10, 2019 247.05 249.46 243.94 248.29 92,248 +0.48(+0.20%)
Jul 09, 2019 253.33 254.50 247.05 247.81 65,768 -3.04(-1.21%)
Jul 08, 2019 251.67 252.43 249.40 250.84 59,495 +2.83(+1.14%)
Jul 05, 2019 250.09 253.81 247.32 248.01 123,289 -1.04(-0.42%)
Jul 03, 2019 254.23 254.50 249.05 249.05 71,643 -6.90(-2.70%)
Jul 02, 2019 259.40 259.75 255.12 255.95 118,263 -2.48(-0.96%)
Jul 01, 2019 258.09 262.09 255.40 258.44 105,887 -7.52(-2.83%)
Jun 28, 2019 266.10 270.03 264.34 265.96 100,002 -8.00(-2.92%)
Jun 27, 2019 278.79 278.79 273.27 273.96 34,038 -6.90(-2.46%)
Jun 26, 2019 274.65 281.21 273.96 280.86 38,780 +3.80(+1.37%)
Jun 25, 2019 271.89 277.76 270.85 277.07 59,390 +5.52(+2.03%)
Jun 24, 2019 268.44 271.89 266.03 271.55 48,244 +3.11(+1.16%)
Jun 21, 2019 264.99 268.79 262.58 268.44 42,974 +4.83(+1.83%)
Jun 20, 2019 264.30 271.20 262.92 263.61 73,646 -6.21(-2.30%)
Jun 19, 2019 270.17 270.86 267.06 269.82 43,424 -1.04(-0.38%)
Jun 18, 2019 273.27 275.00 267.41 270.86 48,257 -6.21(-2.24%)
Jun 17, 2019 273.27 277.41 270.86 277.07 37,353 +3.79(+1.39%)
Jun 14, 2019 273.96 278.10 271.20 273.27 37,465 -1.72(-0.63%)
Jun 13, 2019 274.31 278.10 272.63 275.00 30,697 -1.38(-0.50%)
Jun 12, 2019 275.00 278.38 272.24 276.38 47,753 +3.80(+1.39%)
Jun 11, 2019 267.75 275.69 266.72 272.58 53,460 +1.03(+0.38%)
Jun 10, 2019 271.55 272.24 267.06 271.55 77,452 -4.83(-1.75%)
Jun 07, 2019 278.79 279.14 272.58 276.38 80,338 -1.73(-0.62%)
Jun 06, 2019 280.52 285.00 276.03 278.10 67,716 -4.14(-1.47%)
Jun 05, 2019 288.45 293.63 281.55 282.24 90,725 -9.32(-3.20%)
Jun 04, 2019 301.57 305.71 291.21 291.56 88,005 -20.01(-6.42%)
Jun 03, 2019 312.26 317.44 306.05 311.57 82,919 +0.00(+0.00%)
May 31, 2019 313.30 314.68 306.74 311.57 109,879 +8.63(+2.85%)
May 30, 2019 299.50 306.40 295.70 302.95 60,046 +1.73(+0.57%)
May 29, 2019 303.98 308.47 300.19 301.22 103,366 +3.45(+1.16%)
May 28, 2019 291.56 297.77 287.42 297.77 48,423 +6.21(+2.13%)
May 24, 2019 291.90 295.01 289.49 291.56 40,070 -4.83(-1.63%)
May 23, 2019 293.98 301.91 292.94 296.39 74,538 +10.70(+3.74%)
May 22, 2019 286.73 288.11 283.62 285.69 44,805 +1.04(+0.36%)
May 21, 2019 287.07 288.11 283.97 284.66 35,215 -7.25(-2.48%)
May 20, 2019 293.63 294.67 287.76 291.90 58,395 +2.42(+0.83%)
May 17, 2019 291.90 292.20 283.28 289.49 52,422 +4.48(+1.57%)
May 16, 2019 291.21 291.56 280.52 285.00 52,484 -9.66(-3.28%)
May 15, 2019 300.88 302.26 290.52 294.67 65,164 -0.34(-0.12%)
May 14, 2019 300.19 301.22 288.80 295.01 74,912 -7.94(-2.62%)
May 13, 2019 297.43 305.36 296.39 302.95 124,970 +19.32(+6.81%)
May 10, 2019 291.90 299.67 281.21 283.62 83,233 -5.86(-2.03%)
May 09, 2019 295.36 300.88 288.11 289.49 111,858 +1.03(+0.36%)
May 08, 2019 288.80 289.83 281.21 288.45 69,078 +1.73(+0.60%)
May 07, 2019 279.48 292.60 278.10 286.73 138,016 +13.46(+4.92%)
May 06, 2019 282.24 283.62 271.20 273.27 63,047 +3.11(+1.15%)
May 03, 2019 273.96 274.82 269.13 270.17 35,731 -6.56(-2.37%)
May 02, 2019 276.72 281.90 272.58 276.72 63,147 +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.