Financial Bear -3X Direxion (NY: FAZ )

11.20 -0.46 (-3.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 11.45 11.55 11.13 11.20 3,575,141 -0.46(-3.95%)
Apr 18, 2024 11.64 11.75 11.35 11.66 4,436,570 -0.10(-0.85%)
Apr 17, 2024 11.70 11.92 11.54 11.76 3,339,974 -0.07(-0.59%)
Apr 16, 2024 11.56 11.90 11.52 11.83 7,080,274 +0.19(+1.63%)
Apr 15, 2024 11.04 11.71 10.86 11.64 4,341,096 +0.23(+2.02%)
Apr 12, 2024 11.22 11.56 11.08 11.41 5,542,757 +0.45(+4.11%)
Apr 11, 2024 10.79 11.17 10.72 10.96 4,509,838 +0.21(+1.95%)
Apr 10, 2024 10.58 10.83 10.47 10.75 5,205,539 +0.47(+4.57%)
Apr 09, 2024 10.07 10.52 10.01 10.28 3,200,782 +0.17(+1.68%)
Apr 08, 2024 10.20 10.23 10.04 10.11 2,532,262 -0.13(-1.27%)
Apr 05, 2024 10.46 10.51 10.14 10.24 3,522,143 -0.27(-2.57%)
Apr 04, 2024 9.940 10.55 9.850 10.51 5,000,527 +0.37(+3.65%)
Apr 03, 2024 10.13 10.23 9.930 10.14 1,935,025 +0.02(+0.20%)
Apr 02, 2024 10.09 10.18 10.03 10.12 2,457,803 +0.11(+1.10%)
Apr 01, 2024 9.810 10.02 9.760 10.01 2,341,827 +0.20(+2.04%)
Mar 28, 2024 9.940 9.760 9.735 9.810 2,324,846 -0.15(-1.51%)
Mar 27, 2024 10.18 10.24 9.950 9.960 4,145,148 -0.34(-3.30%)
Mar 26, 2024 10.29 10.40 10.21 10.30 1,365,576 -0.08(-0.77%)
Mar 25, 2024 10.30 10.40 10.26 10.38 1,331,700 +0.08(+0.78%)
Mar 22, 2024 9.920 10.30 9.840 10.30 1,949,336 +0.38(+3.83%)
Mar 21, 2024 10.08 10.14 9.855 9.920 3,442,514 -0.25(-2.46%)
Mar 20, 2024 10.60 10.63 10.13 10.17 6,250,626 -0.39(-3.69%)
Mar 19, 2024 10.71 10.71 10.53 10.56 2,547,218 -0.14(-1.31%)
Mar 18, 2024 10.77 10.93 10.66 10.70 1,692,163 -0.16(-1.45%)
Mar 15, 2024 11.07 11.07 10.73 10.86 3,748,184 +0.03(+0.27%)
Mar 14, 2024 10.59 11.00 10.50 10.83 3,050,249 +0.24(+2.23%)
Mar 13, 2024 10.74 10.77 10.56 10.59 1,610,179 -0.20(-1.82%)
Mar 12, 2024 10.88 10.97 10.70 10.79 2,227,417 -0.14(-1.26%)
Mar 11, 2024 11.10 11.16 10.90 10.93 2,369,578 -0.06(-0.54%)
Mar 08, 2024 10.98 11.02 10.81 10.99 2,802,469 -0.04(-0.36%)
Mar 07, 2024 10.85 11.13 10.79 11.02 2,336,229 +0.05(+0.45%)
Mar 06, 2024 11.05 11.22 10.87 10.98 3,061,793 -0.15(-1.33%)
Mar 05, 2024 11.23 11.25 10.94 11.12 3,390,400 -0.03(-0.26%)
Mar 04, 2024 11.27 11.28 11.03 11.15 2,065,400 -0.06(-0.53%)
Mar 01, 2024 11.21 11.32 11.09 11.21 1,658,237 +0.04(+0.35%)
Feb 29, 2024 11.00 11.28 10.99 11.17 2,303,687 +0.05(+0.44%)
Feb 28, 2024 11.32 11.33 11.01 11.12 1,646,396 -0.13(-1.14%)
Feb 27, 2024 11.29 11.48 11.24 11.25 1,955,918 -0.09(-0.78%)
Feb 26, 2024 11.20 11.38 10.97 11.34 2,037,995 +0.16(+1.41%)
Feb 23, 2024 11.20 11.22 11.02 11.18 1,905,865 -0.10(-0.87%)
Feb 22, 2024 11.56 11.59 11.18 11.28 3,901,659 -0.45(-3.86%)
Feb 21, 2024 11.86 11.99 11.70 11.73 1,671,931 -0.09(-0.75%)
Feb 20, 2024 11.94 11.99 11.69 11.82 2,496,524 +0.13(+1.09%)
Feb 16, 2024 11.65 11.77 11.56 11.69 2,742,571 +0.11(+0.93%)
Feb 15, 2024 12.05 12.09 11.51 11.59 4,701,210 -0.59(-4.85%)
Feb 14, 2024 12.34 12.46 12.16 12.18 2,495,199 -0.35(-2.83%)
Feb 13, 2024 12.31 12.81 12.23 12.53 3,542,030 +0.48(+4.00%)
Feb 12, 2024 12.21 12.28 11.87 12.05 1,707,972 -0.16(-1.29%)
Feb 09, 2024 12.32 12.44 12.19 12.21 2,037,148 -0.11(-0.88%)
Feb 08, 2024 12.29 12.52 12.19 12.31 3,684,457 +0.19(+1.54%)
Feb 07, 2024 12.23 12.48 12.09 12.13 2,343,261 -0.25(-1.99%)
Feb 06, 2024 12.53 12.59 12.36 12.37 1,414,161 -0.10(-0.79%)
Feb 05, 2024 12.46 12.64 12.37 12.47 2,378,165 +0.22(+1.77%)
Feb 02, 2024 12.49 12.55 12.09 12.25 3,480,130 -0.16(-1.27%)
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.