Direxion Financial Bear 3X Shares (NY:FAZ)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	41.57	42.27	40.83	41.31	1,327,327	+0.21(+0.51%)
Jan 29, 2026	41.60	42.37	40.85	41.10	1,832,167	-1.29(-3.04%)
Jan 28, 2026	42.58	42.90	41.86	42.39	1,063,961	+0.05(+0.12%)
Jan 27, 2026	41.57	42.69	41.38	42.34	530,333	+0.94(+2.27%)
Jan 26, 2026	42.09	42.09	41.03	41.40	722,617	-0.77(-1.83%)
Jan 23, 2026	41.15	42.56	41.15	42.17	638,615	+1.67(+4.12%)
Jan 22, 2026	40.76	40.81	39.87	40.50	1,348,043	-0.76(-1.84%)
Jan 21, 2026	41.37	41.73	40.38	41.26	1,472,734	-0.49(-1.17%)
Jan 20, 2026	40.82	42.02	39.86	41.75	1,408,216	+2.59(+6.61%)
Jan 16, 2026	39.30	39.47	38.44	39.16	635,316	-0.08(-0.20%)
Jan 15, 2026	39.60	39.60	38.49	39.24	685,386	-0.44(-1.11%)
Jan 14, 2026	39.90	40.65	39.62	39.68	1,861,401	+0.19(+0.48%)
Jan 13, 2026	37.53	39.63	37.49	39.49	1,361,765	+2.12(+5.67%)
Jan 12, 2026	37.82	38.20	37.19	37.37	1,245,650	+0.95(+2.61%)
Jan 09, 2026	36.06	36.45	35.62	36.42	838,627	+0.34(+0.94%)
Jan 08, 2026	36.98	37.02	35.38	36.08	916,664	-0.55(-1.50%)
Jan 07, 2026	35.42	36.76	35.27	36.63	1,308,975	+1.52(+4.33%)
Jan 06, 2026	35.93	35.93	34.93	35.11	1,471,913	-0.48(-1.35%)
Jan 05, 2026	38.36	38.38	34.87	35.59	2,900,174	-2.57(-6.73%)
Jan 02, 2026	38.23	39.37	37.98	38.16	1,781,973	-0.27(-0.70%)
Dec 31, 2025	37.50	38.45	37.40	38.43	680,784	+0.88(+2.34%)
Dec 30, 2025	37.14	37.62	37.14	37.55	756,707	+0.32(+0.86%)
Dec 29, 2025	36.69	37.35	36.51	37.23	953,100	+0.60(+1.64%)
Dec 26, 2025	36.54	36.98	36.30	36.63	819,090	+0.25(+0.69%)
Dec 24, 2025	36.82	37.01	36.08	36.38	672,788	-0.57(-1.54%)
Dec 23, 2025	37.18	37.18	36.70	36.95	687,622	-0.19(-0.50%)
Dec 22, 2025	38.28	38.36	36.91	37.14	1,032,301	-1.43(-3.72%)
Dec 19, 2025	39.09	39.09	38.18	38.57	1,108,995	-0.60(-1.53%)
Dec 18, 2025	38.63	39.55	38.13	39.17	1,225,032	+0.19(+0.49%)
Dec 17, 2025	38.57	39.04	38.02	38.98	2,018,787	+0.03(+0.08%)
Dec 16, 2025	38.11	39.23	37.82	38.95	1,564,039	+0.85(+2.22%)
Dec 15, 2025	37.84	38.51	37.51	38.10	1,247,882	-0.18(-0.47%)
Dec 12, 2025	37.83	38.73	37.72	38.28	1,911,404	-0.09(-0.23%)
Dec 11, 2025	40.49	40.49	38.12	38.37	2,693,522	-2.23(-5.49%)
Dec 10, 2025	42.00	42.15	40.12	40.60	2,273,171	-1.35(-3.23%)
Dec 09, 2025	41.45	42.04	40.42	41.96	1,850,843	+0.48(+1.15%)
Dec 08, 2025	40.94	41.94	40.94	41.48	1,239,872	+0.44(+1.07%)
Dec 05, 2025	41.30	41.54	40.44	41.04	804,653	+0.00(+0.00%)
Dec 04, 2025	41.22	41.43	40.43	41.04	830,433	-0.23(-0.55%)
Dec 03, 2025	42.82	42.82	41.14	41.27	847,964	-1.63(-3.81%)
Dec 02, 2025	42.61	43.43	42.24	42.90	737,850	+0.14(+0.33%)

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 Privacy Policy and Terms Of Service.