Financial Bear -3X Direxion (NY: FAZ )

11.52 -0.41 (-3.44%)
Streaming Delayed Price Updated: 11:48 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 12.06 12.20 11.90 11.93 1,644,331 -0.09(-0.75%)
Feb 20, 2024 12.14 12.19 11.88 12.02 2,455,311 +0.13(+1.09%)
Feb 16, 2024 11.85 11.97 11.75 11.89 2,697,296 +0.11(+0.93%)
Feb 15, 2024 12.25 12.29 11.70 11.78 4,623,601 -0.60(-4.85%)
Feb 14, 2024 12.55 12.67 12.36 12.38 2,454,008 -0.36(-2.83%)
Feb 13, 2024 12.52 13.03 12.44 12.74 3,483,558 +0.49(+4.00%)
Feb 12, 2024 12.42 12.49 12.07 12.25 1,679,777 -0.16(-1.29%)
Feb 09, 2024 12.53 12.65 12.39 12.41 2,003,519 -0.11(-0.88%)
Feb 08, 2024 12.50 12.73 12.39 12.52 3,623,633 +0.19(+1.54%)
Feb 07, 2024 12.44 12.69 12.29 12.33 2,304,578 -0.25(-1.99%)
Feb 06, 2024 12.74 12.80 12.57 12.58 1,390,816 -0.10(-0.79%)
Feb 05, 2024 12.67 12.85 12.57 12.68 2,338,906 +0.22(+1.77%)
Feb 02, 2024 12.70 12.76 12.29 12.46 3,422,679 -0.16(-1.27%)
Feb 01, 2024 12.75 13.16 12.58 12.62 3,823,503 -0.04(-0.32%)
Jan 31, 2024 12.28 12.67 12.01 12.66 4,952,159 +0.45(+3.69%)
Jan 30, 2024 12.64 12.68 12.16 12.21 2,345,813 -0.45(-3.55%)
Jan 29, 2024 12.88 12.98 12.64 12.66 2,089,591 -0.11(-0.86%)
Jan 26, 2024 12.95 12.99 12.71 12.77 2,194,082 -0.11(-0.85%)
Jan 25, 2024 12.92 13.13 12.85 12.88 2,345,584 -0.17(-1.30%)
Jan 24, 2024 13.04 13.09 12.85 13.05 2,934,683 -0.20(-1.51%)
Jan 23, 2024 13.29 13.39 13.20 13.25 1,344,866 -0.05(-0.38%)
Jan 22, 2024 13.30 13.36 13.09 13.30 2,876,102 -0.18(-1.34%)
Jan 19, 2024 14.00 14.11 13.40 13.48 3,718,050 -0.67(-4.73%)
Jan 18, 2024 14.22 14.56 14.11 14.15 4,050,565 -0.06(-0.42%)
Jan 17, 2024 14.48 14.48 14.02 14.21 4,564,190 +0.09(+0.64%)
Jan 16, 2024 14.14 14.32 14.02 14.12 4,486,491 +0.27(+1.95%)
Jan 12, 2024 13.56 13.98 13.38 13.85 5,514,347 +0.12(+0.87%)
Jan 11, 2024 13.60 14.02 13.56 13.73 4,270,020 +0.19(+1.40%)
Jan 10, 2024 13.69 13.79 13.51 13.54 1,846,146 -0.07(-0.51%)
Jan 09, 2024 13.55 13.70 13.53 13.61 1,894,962 +0.29(+2.18%)
Jan 08, 2024 13.58 13.77 13.30 13.32 2,581,081 -0.26(-1.91%)
Jan 05, 2024 13.76 13.77 13.37 13.58 2,256,406 -0.18(-1.31%)
Jan 04, 2024 13.83 13.83 13.40 13.76 2,906,487 -0.09(-0.65%)
Jan 03, 2024 13.72 13.95 13.66 13.85 4,018,464 +0.32(+2.37%)
Jan 02, 2024 13.86 13.90 13.52 13.53 2,033,504 -0.14(-1.02%)
Dec 29, 2023 13.61 13.82 13.52 13.67 2,449,345 +0.14(+1.03%)
Dec 28, 2023 13.75 13.75 13.47 13.53 1,563,084 -0.13(-0.95%)
Dec 27, 2023 13.87 13.94 13.66 13.66 1,497,945 -0.14(-1.01%)
Dec 26, 2023 13.94 13.97 13.70 13.80 1,392,412 -0.13(-0.93%)
Dec 22, 2023 13.93 14.10 13.78 13.93 1,789,506 -0.11(-0.78%)
Dec 21, 2023 14.22 14.39 13.99 14.04 2,982,913 -0.34(-2.36%)
Dec 20, 2023 13.81 14.40 13.69 14.38 2,042,764 +0.71(+5.16%)
Dec 19, 2023 13.99 14.12 13.66 13.67 897,373 -0.31(-2.20%)
Dec 18, 2023 13.92 14.01 13.84 13.98 1,247,450 -0.11(-0.78%)
Dec 15, 2023 14.09 14.28 14.01 14.09 1,787,115 +0.27(+1.94%)
Dec 14, 2023 13.92 14.08 13.69 13.82 3,495,033 -0.41(-2.86%)
Dec 13, 2023 14.95 15.05 14.20 14.23 2,182,661 -0.76(-5.04%)
Dec 12, 2023 15.24 15.36 14.97 14.99 1,169,555 -0.32(-2.08%)
Dec 11, 2023 15.57 15.57 15.22 15.30 840,067 -0.32(-2.04%)
Dec 08, 2023 15.83 15.93 15.50 15.62 1,196,945 -0.21(-1.32%)
Dec 07, 2023 15.94 16.03 15.78 15.83 1,004,129 -0.16(-0.99%)
Dec 06, 2023 15.54 16.07 15.34 15.99 1,681,246 +0.24(+1.51%)
Dec 05, 2023 15.76 15.97 15.68 15.75 1,269,920 +0.24(+1.54%)
Dec 04, 2023 15.81 15.81 15.36 15.51 1,216,733 -0.02(-0.13%)
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.