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

Direxion Financial Bear 3X Shares (NY: FAZ )

6.740 +0.110 (+1.66%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 13, 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 (%)
Mar 12, 2025 6.450 6.825 6.420 6.630 29,188,336 -0.03(-0.45%)
Mar 11, 2025 6.500 6.790 6.461 6.660 49,828,164 +0.16(+2.46%)
Mar 10, 2025 6.390 6.699 6.270 6.500 37,270,768 +0.42(+6.91%)
Mar 07, 2025 6.060 6.390 6.003 6.080 40,748,212 +0.11(+1.84%)
Mar 06, 2025 5.890 6.080 5.770 5.970 34,066,116 +0.29(+5.11%)
Mar 05, 2025 5.780 5.920 5.600 5.680 48,100,724 -0.10(-1.73%)
Mar 04, 2025 5.380 5.870 5.380 5.780 55,826,496 +0.55(+10.52%)
Mar 03, 2025 5.070 5.340 4.970 5.230 44,381,860 +0.13(+2.55%)
Feb 28, 2025 5.350 5.420 5.080 5.100 31,758,488 -0.33(-6.08%)
Feb 27, 2025 5.460 5.478 5.210 5.430 38,659,168 -0.09(-1.63%)
Feb 26, 2025 5.480 5.550 5.362 5.520 28,522,582 +0.04(+0.73%)
Feb 25, 2025 5.380 5.690 5.335 5.480 31,156,062 +0.03(+0.55%)
Feb 24, 2025 5.460 5.561 5.330 5.450 28,323,780 -0.09(-1.62%)
Feb 21, 2025 5.330 5.580 5.310 5.540 30,708,392 +0.20(+3.75%)
Feb 20, 2025 5.110 5.440 5.115 5.340 37,049,980 +0.25(+4.91%)
Feb 19, 2025 5.140 5.180 5.080 5.090 16,579,601 -0.01(-0.20%)
Feb 18, 2025 5.200 5.225 5.090 5.100 15,323,497 -0.11(-2.11%)
Feb 14, 2025 5.220 5.230 5.140 5.210 15,451,811 -0.01(-0.19%)
Feb 13, 2025 5.280 5.360 5.205 5.220 18,328,898 -0.12(-2.25%)
Feb 12, 2025 5.380 5.470 5.330 5.340 21,343,708 +0.07(+1.33%)
Feb 11, 2025 5.330 5.439 5.240 5.270 19,739,730 -0.06(-1.13%)
Feb 10, 2025 5.160 5.380 5.150 5.330 16,391,858 +0.13(+2.50%)
Feb 07, 2025 5.090 5.200 5.060 5.200 26,829,836 +0.10(+1.96%)
Feb 06, 2025 5.130 5.200 5.090 5.100 18,648,694 -0.12(-2.30%)
Feb 05, 2025 5.330 5.400 5.220 5.220 12,696,494 -0.18(-3.33%)
Feb 04, 2025 5.340 5.439 5.310 5.400 12,735,347 +0.06(+1.12%)
Feb 03, 2025 5.530 5.610 5.310 5.340 28,404,406 +0.05(+0.95%)
Jan 31, 2025 5.180 5.290 5.130 5.290 17,453,760 +0.10(+1.93%)
Jan 30, 2025 5.220 5.288 5.100 5.190 31,381,748 -0.14(-2.63%)
Jan 29, 2025 5.380 5.380 5.190 5.330 16,755,342 +0.00(+0.00%)
Jan 28, 2025 5.330 5.385 5.250 5.330 12,827,149 +0.04(+0.76%)
Jan 27, 2025 5.520 5.550 5.285 5.290 21,655,106 -0.19(-3.47%)
Jan 24, 2025 5.570 5.580 5.450 5.480 10,477,647 -0.04(-0.72%)
Jan 23, 2025 5.580 5.600 5.480 5.520 9,681,231 -0.08(-1.43%)
Jan 22, 2025 5.550 5.670 5.530 5.600 13,202,375 +0.07(+1.27%)
Jan 21, 2025 5.620 5.620 5.505 5.530 14,516,101 -0.14(-2.47%)
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%)
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.