Direxion Financial Bear 3X Shares (NY: FAZ )

6.400 -0.280 (-4.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.740 6.770 6.240 6.400 19,741,856 -0.28(-4.19%)
Dec 19, 2024 6.530 6.680 6.380 6.680 17,901,848 -0.09(-1.33%)
Dec 18, 2024 6.160 6.770 6.110 6.770 14,317,880 +0.59(+9.55%)
Dec 17, 2024 6.140 6.250 6.130 6.180 9,587,598 +0.13(+2.15%)
Dec 16, 2024 6.000 6.100 5.991 6.050 9,963,961 +0.00(+0.00%)
Dec 13, 2024 5.950 6.060 5.930 6.050 11,144,049 +0.07(+1.17%)
Dec 12, 2024 5.880 6.000 5.860 5.980 10,757,705 +0.07(+1.18%)
Dec 11, 2024 5.910 5.995 5.875 5.910 11,936,033 -0.04(-0.67%)
Dec 10, 2024 5.940 6.060 5.845 5.950 11,351,569 +0.01(+0.17%)
Dec 09, 2024 5.690 5.950 5.680 5.940 9,731,069 +0.23(+4.03%)
Dec 06, 2024 5.690 5.750 5.640 5.710 8,855,904 +0.02(+0.35%)
Dec 05, 2024 5.720 5.730 5.600 5.690 9,069,229 -0.04(-0.70%)
Dec 04, 2024 5.690 5.800 5.670 5.730 9,795,568 +0.07(+1.24%)
Dec 03, 2024 5.460 5.670 5.460 5.660 8,495,706 +0.13(+2.35%)
Dec 02, 2024 5.350 5.590 5.347 5.530 10,954,117 +0.13(+2.41%)
Nov 29, 2024 5.360 5.420 5.310 5.400 5,800,076 +0.01(+0.19%)
Nov 27, 2024 5.410 5.420 5.290 5.390 11,173,967 -0.05(-0.92%)
Nov 26, 2024 5.480 5.558 5.400 5.440 8,966,758 -0.02(-0.37%)
Nov 25, 2024 5.490 5.528 5.400 5.460 8,032,859 -0.10(-1.80%)
Nov 22, 2024 5.760 5.760 5.540 5.560 13,585,819 -0.19(-3.30%)
Nov 21, 2024 5.890 5.926 5.670 5.750 13,377,980 -0.21(-3.52%)
Nov 20, 2024 5.860 6.060 5.840 5.960 11,680,318 +0.05(+0.85%)
Nov 19, 2024 5.960 6.008 5.850 5.910 9,254,992 +0.12(+2.07%)
Nov 18, 2024 5.840 5.910 5.765 5.790 12,557,259 -0.06(-1.03%)
Nov 15, 2024 5.940 5.940 5.800 5.850 14,150,446 -0.08(-1.35%)
Nov 14, 2024 5.820 5.980 5.790 5.930 11,359,920 +0.06(+1.02%)
Nov 13, 2024 5.850 5.900 5.740 5.870 12,811,769 -0.01(-0.17%)
Nov 12, 2024 5.840 5.940 5.810 5.880 15,380,031 +0.05(+0.86%)
Nov 11, 2024 5.900 5.910 5.730 5.830 13,181,554 -0.24(-3.95%)
Nov 08, 2024 6.130 6.209 5.975 6.070 12,887,436 -0.16(-2.57%)
Nov 07, 2024 6.000 6.265 5.995 6.230 11,647,150 +0.27(+4.53%)
Nov 06, 2024 6.190 6.355 5.900 5.960 18,652,306 -1.31(-18.02%)
Nov 05, 2024 7.490 7.510 7.265 7.270 12,415,240 -0.22(-2.94%)
Nov 04, 2024 7.330 7.600 7.305 7.490 10,609,960 +0.15(+2.04%)
Nov 01, 2024 7.310 7.355 7.140 7.340 9,756,119 -0.02(-0.27%)
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%)
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.