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

Financial Bear -3X Direxion (NY: FAZ )

10.67 +0.18 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 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 (%)
Aug 31, 2017 594.22 599.32 592.01 596.05 18,903 -2.94(-0.49%)
Aug 30, 2017 604.14 606.72 594.95 599.00 23,228 -8.09(-1.33%)
Aug 29, 2017 617.75 618.85 604.14 607.09 22,897 +5.88(+0.98%)
Aug 28, 2017 590.91 605.62 590.91 601.20 27,244 +7.35(+1.24%)
Aug 25, 2017 593.48 595.87 588.33 593.85 22,230 -5.52(-0.92%)
Aug 24, 2017 591.64 600.10 590.91 599.37 20,499 +1.84(+0.31%)
Aug 23, 2017 607.45 608.19 590.62 597.53 17,400 +0.37(+0.06%)
Aug 22, 2017 605.25 606.72 594.58 597.16 22,806 -15.08(-2.46%)
Aug 21, 2017 613.71 619.59 610.58 612.23 28,340 -1.47(-0.24%)
Aug 18, 2017 612.23 619.40 602.36 613.71 53,616 +3.68(+0.60%)
Aug 17, 2017 589.80 610.76 585.02 610.03 70,520 +25.74(+4.41%)
Aug 16, 2017 579.88 586.50 575.46 584.29 20,676 +1.10(+0.19%)
Aug 15, 2017 575.46 586.03 574.73 583.18 23,891 -3.31(-0.56%)
Aug 14, 2017 599.00 599.46 582.82 586.50 30,951 -26.48(-4.32%)
Aug 11, 2017 604.51 616.65 600.47 612.97 57,237 +8.09(+1.34%)
Aug 10, 2017 586.86 605.62 585.53 604.88 57,252 +26.84(+4.64%)
Aug 09, 2017 586.50 587.97 578.04 578.04 37,734 +1.10(+0.19%)
Aug 08, 2017 572.52 579.02 562.23 576.93 33,246 +4.41(+0.77%)
Aug 07, 2017 570.68 575.10 569.95 572.52 13,154 +1.84(+0.32%)
Aug 04, 2017 570.32 573.26 565.90 570.68 21,936 -8.46(-1.46%)
Aug 03, 2017 575.83 581.35 574.36 579.14 22,099 +5.88(+1.03%)
Aug 02, 2017 571.42 579.88 570.68 573.26 21,800 +0.37(+0.06%)
Aug 01, 2017 576.57 580.61 571.79 572.89 24,999 -11.40(-1.95%)
Jul 31, 2017 587.23 589.80 580.66 584.29 21,637 -7.72(-1.30%)
Jul 28, 2017 595.32 598.63 590.51 592.01 19,520 +0.00(+0.00%)
Jul 27, 2017 583.18 599.57 577.72 592.01 32,119 +8.09(+1.39%)
Jul 26, 2017 575.83 586.50 573.40 583.92 20,685 +4.78(+0.83%)
Jul 25, 2017 582.45 582.82 573.62 579.14 24,269 -14.71(-2.48%)
Jul 24, 2017 599.37 603.76 592.01 593.85 16,658 -5.52(-0.92%)
Jul 21, 2017 603.41 605.25 596.42 599.37 16,773 -1.47(-0.24%)
Jul 20, 2017 599.00 602.92 593.94 600.84 21,718 +0.37(+0.06%)
Jul 19, 2017 601.20 605.43 599.18 600.47 13,479 -4.78(-0.79%)
Jul 18, 2017 612.23 613.34 604.14 605.25 27,536 +1.47(+0.24%)
Jul 17, 2017 604.51 609.66 600.64 603.78 19,313 +1.10(+0.18%)
Jul 14, 2017 614.07 619.22 598.63 602.67 44,936 +1.47(+0.24%)
Jul 13, 2017 607.82 609.26 600.84 601.20 20,350 -9.56(-1.57%)
Jul 12, 2017 621.43 621.43 607.45 610.76 24,006 -7.72(-1.25%)
Jul 11, 2017 612.60 626.94 611.13 618.49 31,484 +6.62(+1.08%)
Jul 10, 2017 610.40 611.87 605.98 611.87 33,560 +3.68(+0.60%)
Jul 07, 2017 611.50 617.01 604.51 608.19 22,134 -11.03(-1.78%)
Jul 06, 2017 604.51 619.59 602.80 619.22 46,493 +18.39(+3.06%)
Jul 05, 2017 598.26 607.82 597.16 600.84 36,341 -1.84(-0.31%)
Jul 03, 2017 614.44 615.18 593.11 602.67 31,941 -19.86(-3.19%)
Jun 30, 2017 612.97 624.72 611.50 622.53 35,307 +2.21(+0.36%)
Jun 29, 2017 594.95 632.09 592.38 620.32 68,329 -2.21(-0.35%)
Jun 28, 2017 636.13 636.50 620.32 622.53 42,274 -23.17(-3.59%)
Jun 27, 2017 646.80 648.62 632.46 645.70 53,786 -4.04(-0.62%)
Jun 26, 2017 651.95 656.73 641.65 649.74 28,249 -8.09(-1.23%)
Jun 23, 2017 649.74 661.88 647.90 657.83 28,722 +2.57(+0.39%)
Jun 22, 2017 650.48 660.04 650.48 655.26 48,191 +7.72(+1.19%)
Jun 21, 2017 636.87 651.58 635.40 647.53 35,371 +10.66(+1.67%)
Jun 20, 2017 629.88 637.79 626.94 636.87 42,687 +12.50(+2.00%)
Jun 19, 2017 630.25 630.99 621.79 624.37 46,026 -14.71(-2.30%)
Jun 16, 2017 636.50 643.49 635.03 639.08 21,594 +1.84(+0.29%)
Jun 15, 2017 645.33 647.90 632.46 637.24 34,389 +4.41(+0.70%)
Jun 14, 2017 642.75 651.58 631.36 632.83 45,328 -3.68(-0.58%)
Jun 13, 2017 639.08 642.75 634.66 636.50 27,030 -9.19(-1.42%)
Jun 12, 2017 648.27 654.52 640.92 645.70 45,965 -2.57(-0.40%)
Jun 09, 2017 666.29 667.39 647.90 648.27 78,630 -25.74(-3.82%)
Jun 08, 2017 691.29 691.66 666.29 674.01 47,216 -14.71(-2.14%)
Jun 07, 2017 698.28 701.96 686.14 688.72 33,277 -14.34(-2.04%)
Jun 06, 2017 700.85 708.02 696.81 703.06 34,821 +9.93(+1.43%)
Jun 05, 2017 694.97 695.70 684.30 693.13 26,851 -1.47(-0.21%)
Jun 02, 2017 702.32 704.16 688.35 694.60 44,969 +1.10(+0.16%)
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.