Financial Bear -3X Direxion (NY: FAZ )
9.203
+0.043
(+0.47%)
Streaming Delayed Price
Updated: 9:41 AM EDT, Jul 19, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 18, 2024 | 8.920 | 9.213 | 8.669 | 9.160 | 5,357,178 | +0.34(+3.85%) |
| Jul 17, 2024 | 9.080 | 9.100 | 8.780 | 8.820 | 4,084,444 | -0.21(-2.33%) |
| Jul 16, 2024 | 9.310 | 9.385 | 9.020 | 9.030 | 3,878,560 | -0.34(-3.63%) |
| Jul 15, 2024 | 9.700 | 9.700 | 9.310 | 9.370 | 5,033,871 | -0.41(-4.19%) |
| Jul 12, 2024 | 9.900 | 9.975 | 9.645 | 9.780 | 3,176,474 | -0.06(-0.61%) |
| Jul 11, 2024 | 10.08 | 10.15 | 9.800 | 9.840 | 2,928,125 | -0.24(-2.38%) |
| Jul 10, 2024 | 10.35 | 10.35 | 10.07 | 10.08 | 1,955,582 | -0.13(-1.27%) |
| Jul 09, 2024 | 10.39 | 10.44 | 9.990 | 10.21 | 2,484,797 | -0.21(-2.02%) |
| Jul 08, 2024 | 10.31 | 10.46 | 10.12 | 10.42 | 1,913,132 | +0.05(+0.48%) |
| Jul 05, 2024 | 10.30 | 10.51 | 10.29 | 10.37 | 1,282,820 | +0.09(+0.88%) |
| Jul 03, 2024 | 10.21 | 10.32 | 10.16 | 10.28 | 1,515,883 | +0.07(+0.69%) |
| Jul 02, 2024 | 10.62 | 10.65 | 10.21 | 10.21 | 1,496,558 | -0.36(-3.41%) |
| Jul 01, 2024 | 10.53 | 10.69 | 10.29 | 10.57 | 1,685,768 | -0.06(-0.56%) |
| Jun 28, 2024 | 10.65 | 10.76 | 10.42 | 10.63 | 1,985,125 | -0.11(-1.02%) |
| Jun 27, 2024 | 10.77 | 10.90 | 10.68 | 10.74 | 1,372,883 | +0.07(+0.66%) |
| Jun 26, 2024 | 10.62 | 10.82 | 10.61 | 10.67 | 1,310,697 | +0.18(+1.72%) |
| Jun 25, 2024 | 10.28 | 10.56 | 10.20 | 10.49 | 1,608,668 | +0.25(+2.39%) |
| Jun 24, 2024 | 10.47 | 10.50 | 10.03 | 10.24 | 2,012,340 | -0.30(-2.81%) |
| Jun 21, 2024 | 10.50 | 10.71 | 10.44 | 10.54 | 1,625,949 | +0.14(+1.33%) |
| Jun 20, 2024 | 10.66 | 10.67 | 10.32 | 10.40 | 1,806,744 | -0.19(-1.77%) |
| Jun 18, 2024 | 10.82 | 10.84 | 10.57 | 10.59 | 1,657,336 | -0.20(-1.83%) |
| Jun 17, 2024 | 11.14 | 11.19 | 10.75 | 10.79 | 1,936,233 | -0.26(-2.32%) |
| Jun 14, 2024 | 11.20 | 11.27 | 10.98 | 11.04 | 1,848,392 | +0.10(+0.90%) |
| Jun 13, 2024 | 10.91 | 11.14 | 10.89 | 10.95 | 1,879,582 | +0.08(+0.73%) |
| Jun 12, 2024 | 10.53 | 10.94 | 10.48 | 10.87 | 4,099,897 | -0.02(-0.18%) |
| Jun 11, 2024 | 10.65 | 11.00 | 10.64 | 10.89 | 2,775,779 | +0.40(+3.86%) |
| Jun 10, 2024 | 10.51 | 10.69 | 10.45 | 10.48 | 1,858,188 | +0.11(+1.05%) |
| Jun 07, 2024 | 10.52 | 10.56 | 10.20 | 10.37 | 2,348,895 | -0.12(-1.13%) |
| Jun 06, 2024 | 10.43 | 10.61 | 10.33 | 10.49 | 1,900,120 | +0.01(+0.09%) |
| Jun 05, 2024 | 10.46 | 10.69 | 10.43 | 10.48 | 2,486,645 | -0.07(-0.65%) |
| Jun 04, 2024 | 10.54 | 10.70 | 10.32 | 10.55 | 2,447,457 | +0.16(+1.52%) |
| Jun 03, 2024 | 10.21 | 10.67 | 10.19 | 10.39 | 4,123,526 | +0.19(+1.84%) |
| May 31, 2024 | 10.61 | 10.71 | 10.18 | 10.21 | 3,357,458 | -0.43(-4.08%) |
| May 30, 2024 | 10.81 | 10.88 | 10.58 | 10.64 | 3,006,536 | -0.20(-1.82%) |
| May 29, 2024 | 10.83 | 10.92 | 10.73 | 10.84 | 3,155,743 | +0.29(+2.71%) |
| May 28, 2024 | 10.29 | 10.66 | 10.29 | 10.55 | 2,530,279 | +0.34(+3.28%) |
| May 24, 2024 | 10.33 | 10.37 | 10.22 | 10.22 | 2,497,721 | -0.21(-1.99%) |
| May 23, 2024 | 9.989 | 10.50 | 9.969 | 10.42 | 5,463,866 | +0.46(+4.65%) |
| May 22, 2024 | 9.870 | 10.03 | 9.737 | 9.959 | 2,603,677 | +0.16(+1.61%) |
| May 21, 2024 | 9.959 | 9.959 | 9.772 | 9.801 | 2,118,264 | -0.17(-1.68%) |
| May 20, 2024 | 9.663 | 9.989 | 9.614 | 9.969 | 2,493,091 | +0.35(+3.69%) |
| May 17, 2024 | 9.713 | 9.779 | 9.609 | 9.614 | 2,416,049 | -0.17(-1.71%) |
| May 16, 2024 | 9.722 | 9.796 | 9.644 | 9.782 | 2,946,585 | +0.01(+0.10%) |
| May 15, 2024 | 9.929 | 9.929 | 9.742 | 9.772 | 1,894,396 | -0.22(-2.17%) |
| May 14, 2024 | 10.08 | 10.14 | 9.969 | 9.989 | 3,410,371 | -0.14(-1.36%) |
| May 13, 2024 | 9.939 | 10.14 | 9.885 | 10.13 | 1,528,304 | +0.14(+1.38%) |
| May 10, 2024 | 10.02 | 10.06 | 9.949 | 9.989 | 2,390,332 | -0.12(-1.17%) |
| May 09, 2024 | 10.41 | 10.42 | 10.11 | 10.11 | 1,763,659 | -0.22(-2.10%) |
| May 08, 2024 | 10.48 | 10.56 | 10.28 | 10.32 | 2,156,616 | -0.14(-1.32%) |
| May 07, 2024 | 10.45 | 10.52 | 10.38 | 10.46 | 1,956,137 | -0.10(-0.93%) |
| May 06, 2024 | 10.73 | 10.78 | 10.55 | 10.56 | 2,486,056 | -0.36(-3.34%) |
| May 03, 2024 | 10.86 | 11.11 | 10.78 | 10.93 | 3,290,845 | -0.10(-0.89%) |
| May 02, 2024 | 10.91 | 11.26 | 10.85 | 11.02 | 3,376,995 | -0.08(-0.71%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Wall Street opens slightly lower; Crowdstrike sinks after tech outage
- How Russia's espionage case against Wall Street Journal reporter Evan Gershkovich unfolded
- Russia convicts US reporter of espionage after a trial widely seen as politically motivated
- Former Trump executive Allen Weisselberg released from jail after serving perjury sentence
- From a media perspective, it was a tale of two Trump speeches â and long enough for both
- Yoga, meditation and prayer: Urban transit workers cope with violence and fear on the job
- The Treasury Department warns that an anti-woke Florida banking law is a national security risk
- Long before his arrest, US reporter lamented that many friends in Russia were being locked up
- Internet outage latest | Airlines, businesses hit by global technology disruption
- What to stream this weekend: Childish Gambino, 'Love Lies Bleeding,' 'Cobra Kai' and 'Skywalkers'
Most Read
- Minnesota's 50 highest-paid executives, with No. 1 at $59.5M • Business
- One company's shareholders voted no on say-on-pay. Its CEO is the highest-paid in Minnesota. • Business
- Costly, hard-to-find insurance keeping THC beverages off some Minnesota menus • Business
- Cargill lays off 200 tech workers globally amid digital refocusing • Business
- PUC approves Xcel plan to replace retiring Minnesota coal plant with mega solar farm • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.