Skip to main content

Financial Bear -3X ETF Direxion (NY: FAZ )

7.360 +0.280 (+3.95%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 7.120 7.360 7.040 7.360 11,303,071 +0.28(+3.95%)
Oct 30, 2024 7.150 7.160 6.935 7.080 8,512,851 -0.08(-1.12%)
Oct 29, 2024 7.080 7.180 7.030 7.160 8,584,505 +0.13(+1.85%)
Oct 28, 2024 7.190 7.190 7.010 7.030 6,081,777 -0.27(-3.70%)
Oct 25, 2024 6.980 7.350 6.940 7.300 11,272,179 +0.23(+3.25%)
Oct 24, 2024 7.070 7.185 7.034 7.070 9,164,723 -0.01(-0.14%)
Oct 23, 2024 7.090 7.170 7.020 7.080 10,511,592 +0.04(+0.57%)
Oct 22, 2024 7.120 7.209 7.010 7.040 8,553,912 +0.04(+0.57%)
Oct 21, 2024 6.870 7.040 6.830 7.000 7,696,322 +0.17(+2.49%)
Oct 18, 2024 6.840 6.940 6.790 6.830 11,651,876 +0.00(+0.00%)
Oct 17, 2024 6.800 6.845 6.740 6.830 9,571,830 -0.05(-0.73%)
Oct 16, 2024 7.080 7.110 6.875 6.880 16,158,077 -0.26(-3.64%)
Oct 15, 2024 7.040 7.170 6.920 7.140 11,361,491 -0.05(-0.70%)
Oct 14, 2024 7.290 7.345 7.160 7.190 5,712,369 -0.13(-1.78%)
Oct 11, 2024 7.650 7.650 7.270 7.320 10,099,101 -0.45(-5.79%)
Oct 10, 2024 7.670 7.850 7.650 7.770 5,115,083 +0.09(+1.17%)
Oct 09, 2024 7.920 7.950 7.632 7.680 6,762,473 -0.21(-2.66%)
Oct 08, 2024 7.950 7.985 7.840 7.890 6,674,263 -0.13(-1.62%)
Oct 07, 2024 7.750 8.125 7.750 8.020 7,692,798 +0.29(+3.75%)
Oct 04, 2024 7.920 8.010 7.720 7.730 8,966,225 -0.40(-4.92%)
Oct 03, 2024 8.100 8.260 8.065 8.130 7,095,656 +0.11(+1.37%)
Oct 02, 2024 8.060 8.170 7.960 8.020 6,115,740 -0.01(-0.12%)
Oct 01, 2024 7.950 8.190 7.915 8.030 9,616,762 +0.12(+1.52%)
Sep 30, 2024 8.040 8.160 7.890 7.910 6,336,318 -0.07(-0.88%)
Sep 27, 2024 8.020 8.040 7.835 7.980 5,546,273 -0.06(-0.75%)
Sep 26, 2024 8.120 8.185 7.992 8.040 6,556,125 -0.13(-1.59%)
Sep 25, 2024 8.020 8.240 7.990 8.170 5,189,547 +0.14(+1.74%)
Sep 24, 2024 7.920 8.105 7.910 8.030 4,574,860 +0.21(+2.71%)
Sep 23, 2024 7.798 7.857 7.700 7.818 4,911,933 -0.02(-0.25%)
Sep 20, 2024 7.838 7.948 7.808 7.838 6,722,874 +0.08(+1.02%)
Sep 19, 2024 7.779 7.946 7.690 7.759 7,436,939 -0.26(-3.20%)
Sep 18, 2024 7.946 8.065 7.749 8.015 13,283,491 +0.07(+0.87%)
Sep 17, 2024 8.025 8.042 7.857 7.946 7,129,396 -0.12(-1.47%)
Sep 16, 2024 8.262 8.272 8.060 8.065 5,181,092 -0.31(-3.66%)
Sep 13, 2024 8.371 8.440 8.282 8.371 6,242,700 -0.06(-0.70%)
Sep 12, 2024 8.450 8.662 8.361 8.430 6,854,692 -0.06(-0.70%)
Sep 11, 2024 8.499 9.007 8.460 8.489 9,918,842 +0.11(+1.30%)
Sep 10, 2024 8.035 8.657 8.025 8.381 6,829,500 +0.26(+3.16%)
Sep 09, 2024 8.242 8.292 7.976 8.124 8,135,650 -0.37(-4.30%)
Sep 06, 2024 8.144 8.546 8.006 8.489 10,206,746 +0.37(+4.50%)
Sep 05, 2024 7.808 8.231 7.754 8.124 7,234,110 +0.27(+3.39%)
Sep 04, 2024 7.877 7.986 7.690 7.857 7,894,991 -0.03(-0.38%)
Sep 03, 2024 7.828 7.986 7.640 7.887 9,448,211 +0.17(+2.17%)
Aug 30, 2024 7.887 7.976 7.680 7.719 5,819,483 -0.21(-2.62%)
Aug 29, 2024 8.035 8.212 7.837 7.927 6,466,608 -0.19(-2.31%)
Aug 28, 2024 8.252 8.272 7.991 8.114 5,111,777 -0.06(-0.72%)
Aug 27, 2024 8.252 8.297 8.173 8.173 4,300,683 -0.14(-1.66%)
Aug 26, 2024 8.302 8.361 8.164 8.312 4,877,907 -0.09(-1.06%)
Aug 23, 2024 8.539 8.578 8.312 8.400 6,321,636 -0.19(-2.18%)
Aug 22, 2024 8.726 8.726 8.588 8.588 4,568,047 -0.13(-1.47%)
Aug 21, 2024 8.657 8.864 8.608 8.716 3,918,416 +0.02(+0.23%)
Aug 20, 2024 8.608 8.736 8.603 8.697 2,846,773 +0.09(+1.03%)
Aug 19, 2024 8.716 8.736 8.593 8.608 3,447,027 -0.15(-1.69%)
Aug 16, 2024 8.924 8.953 8.736 8.756 3,314,693 -0.13(-1.44%)
Aug 15, 2024 8.854 9.002 8.766 8.884 5,119,768 -0.27(-2.91%)
Aug 14, 2024 9.476 9.476 9.111 9.151 5,065,064 -0.36(-3.74%)
Aug 13, 2024 9.605 9.794 9.488 9.506 4,671,442 -0.25(-2.53%)
Aug 12, 2024 9.536 9.812 9.466 9.753 3,965,248 +0.16(+1.65%)
Aug 09, 2024 9.723 9.847 9.526 9.595 3,689,791 -0.11(-1.12%)
Aug 08, 2024 10.01 10.03 9.663 9.703 4,878,335 -0.49(-4.84%)
Aug 07, 2024 9.871 10.23 9.586 10.20 10,653,142 -0.02(-0.19%)
Aug 06, 2024 10.58 10.68 9.842 10.22 13,286,606 -0.48(-4.52%)
Aug 05, 2024 10.54 10.85 10.44 10.70 14,680,865 +0.85(+8.62%)
Aug 02, 2024 9.496 10.02 9.402 9.851 8,802,652 +0.71(+7.78%)
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.