Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direxion Financial Bear 3X Shares (NY: FAZ )

5.670 -0.140 (-2.41%)
Official Closing Price Updated: 8:00 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 5.770 5.830 5.630 5.670 13,117,636 -0.14(-2.41%)
Jan 16, 2025 5.940 5.940 5.790 5.810 15,880,734 -0.09(-1.53%)
Jan 15, 2025 5.990 6.100 5.860 5.900 19,422,044 -0.50(-7.81%)
Jan 14, 2025 6.590 6.610 6.385 6.400 20,311,200 -0.26(-3.90%)
Jan 13, 2025 6.900 6.920 6.635 6.660 19,627,628 -0.13(-1.91%)
Jan 10, 2025 6.500 6.860 6.475 6.790 20,810,250 +0.46(+7.27%)
Jan 08, 2025 6.390 6.510 6.310 6.330 22,050,822 -0.05(-0.78%)
Jan 07, 2025 6.250 6.470 6.210 6.380 22,161,528 +0.04(+0.63%)
Jan 06, 2025 6.200 6.367 6.100 6.340 16,676,786 +0.08(+1.28%)
Jan 03, 2025 6.320 6.480 6.260 6.260 18,053,964 -0.15(-2.34%)
Jan 02, 2025 6.280 6.520 6.190 6.410 26,068,802 +0.04(+0.63%)
Dec 31, 2024 6.370 0 -0.01(-0.16%)
Dec 30, 2024 6.380 6.540 6.290 6.380 18,125,410 +0.19(+3.07%)
Dec 27, 2024 6.160 6.290 6.030 6.190 17,076,984 +0.13(+2.15%)
Dec 26, 2024 6.160 6.187 6.040 6.060 10,054,393 -0.04(-0.66%)
Dec 24, 2024 6.270 6.310 6.085 6.100 6,750,540 -0.21(-3.33%)
Dec 23, 2024 6.440 6.530 6.290 6.310 11,746,504 -0.05(-0.75%)
Dec 20, 2024 6.696 6.726 6.199 6.358 19,872,268 -0.28(-4.19%)
Dec 19, 2024 6.487 6.636 6.338 6.636 18,020,104 -0.09(-1.33%)
Dec 18, 2024 6.120 6.726 6.070 6.726 14,412,461 +0.59(+9.55%)
Dec 17, 2024 6.100 6.209 6.090 6.139 9,650,932 +0.13(+2.15%)
Dec 16, 2024 5.961 6.060 5.951 6.010 10,029,781 +0.00(+0.00%)
Dec 13, 2024 5.911 6.020 5.891 6.010 11,217,665 +0.07(+1.17%)
Dec 12, 2024 5.841 5.961 5.822 5.941 10,828,768 +0.07(+1.18%)
Dec 11, 2024 5.871 5.956 5.836 5.871 12,014,880 -0.04(-0.67%)
Dec 10, 2024 5.901 6.020 5.807 5.911 11,426,555 +0.01(+0.17%)
Dec 09, 2024 5.653 5.911 5.643 5.901 9,795,351 +0.23(+4.03%)
Dec 06, 2024 5.653 5.712 5.603 5.673 8,914,405 +0.02(+0.35%)
Dec 05, 2024 5.682 5.692 5.563 5.653 9,129,154 -0.04(-0.70%)
Dec 04, 2024 5.653 5.762 5.633 5.692 9,860,276 +0.07(+1.24%)
Dec 03, 2024 5.424 5.633 5.424 5.623 8,551,827 +0.13(+2.35%)
Dec 02, 2024 5.315 5.553 5.312 5.494 11,026,478 +0.13(+2.41%)
Nov 29, 2024 5.325 5.384 5.275 5.365 5,838,390 +0.01(+0.19%)
Nov 27, 2024 5.375 5.384 5.255 5.355 11,247,780 -0.05(-0.92%)
Nov 26, 2024 5.444 5.522 5.365 5.404 9,025,991 -0.02(-0.37%)
Nov 25, 2024 5.454 5.492 5.365 5.424 8,085,922 -0.10(-1.80%)
Nov 22, 2024 5.722 5.722 5.504 5.524 13,675,565 -0.19(-3.30%)
Nov 21, 2024 5.851 5.888 5.633 5.712 13,466,353 -0.21(-3.52%)
Nov 20, 2024 5.822 6.020 5.802 5.921 11,757,588 +0.05(+0.85%)
Nov 19, 2024 5.921 5.969 5.812 5.871 9,316,129 +0.12(+2.07%)
Nov 18, 2024 5.802 5.871 5.727 5.752 12,640,210 -0.06(-1.03%)
Nov 15, 2024 5.901 5.901 5.762 5.812 14,243,921 -0.08(-1.35%)
Nov 14, 2024 5.782 5.941 5.752 5.891 11,434,962 +0.06(+1.02%)
Nov 13, 2024 5.812 5.861 5.702 5.831 12,896,401 -0.01(-0.17%)
Nov 12, 2024 5.802 5.901 5.772 5.841 15,481,629 +0.05(+0.86%)
Nov 11, 2024 5.861 5.871 5.692 5.792 13,268,629 -0.24(-3.95%)
Nov 08, 2024 6.090 6.168 5.936 6.030 12,972,568 -0.16(-2.57%)
Nov 07, 2024 5.961 6.224 5.956 6.189 11,724,089 +0.27(+4.53%)
Nov 06, 2024 6.149 6.313 5.861 5.921 18,775,520 -1.30(-18.02%)
Nov 05, 2024 7.441 7.461 7.217 7.222 12,497,253 -0.22(-2.94%)
Nov 04, 2024 7.282 7.550 7.257 7.441 10,680,048 +0.15(+2.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.