Skip to main content

Financial Bear -3X Direxion (NY: FAZ )

10.63 -0.11 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 18.32 18.54 18.00 18.08 2,943,752 +0.18(+1.00%)
Dec 29, 2022 18.43 18.55 17.84 17.90 2,521,567 -0.81(-4.31%)
Dec 28, 2022 18.44 18.76 18.26 18.71 2,716,696 +0.23(+1.27%)
Dec 27, 2022 18.35 18.73 18.23 18.47 2,632,613 +0.00(+0.00%)
Dec 23, 2022 18.80 19.11 18.40 18.47 2,101,648 -0.28(-1.50%)
Dec 22, 2022 18.62 19.64 18.58 18.75 3,736,466 +0.50(+2.72%)
Dec 21, 2022 18.61 18.64 18.10 18.26 3,287,191 -0.93(-4.84%)
Dec 20, 2022 19.22 19.37 18.76 19.19 2,865,405 -0.20(-1.01%)
Dec 19, 2022 19.27 19.75 18.82 19.38 3,154,713 +0.14(+0.73%)
Dec 16, 2022 19.42 19.72 19.04 19.24 4,032,281 +0.46(+2.45%)
Dec 15, 2022 18.51 19.12 18.34 18.78 4,176,187 +1.08(+6.09%)
Dec 14, 2022 17.11 17.92 16.71 17.70 5,072,380 +0.66(+3.85%)
Dec 13, 2022 15.94 17.41 15.78 17.05 4,423,143 -0.18(-1.03%)
Dec 12, 2022 17.80 18.12 17.13 17.22 3,025,922 -0.68(-3.82%)
Dec 09, 2022 17.97 17.97 17.52 17.91 2,419,586 +0.23(+1.33%)
Dec 08, 2022 17.59 17.92 17.37 17.67 2,615,617 -0.13(-0.74%)
Dec 07, 2022 17.78 17.89 17.19 17.81 3,138,680 +0.26(+1.50%)
Dec 06, 2022 17.14 17.96 16.89 17.54 4,307,745 +0.43(+2.52%)
Dec 05, 2022 16.26 17.34 16.20 17.11 3,523,237 +1.19(+7.48%)
Dec 02, 2022 16.24 16.32 15.86 15.92 2,334,957 +0.25(+1.62%)
Dec 01, 2022 15.27 16.03 15.18 15.67 3,145,012 +0.29(+1.89%)
Nov 30, 2022 16.26 16.98 15.38 15.38 5,696,484 -0.84(-5.20%)
Nov 29, 2022 16.55 16.62 16.10 16.22 2,715,675 -0.26(-1.59%)
Nov 28, 2022 16.02 16.58 15.77 16.48 3,028,865 +0.83(+5.33%)
Nov 25, 2022 15.80 15.87 15.63 15.65 954,898 -0.21(-1.30%)
Nov 23, 2022 16.10 16.11 15.72 15.86 2,439,558 -0.17(-1.05%)
Nov 22, 2022 16.26 16.27 15.97 16.02 1,813,189 -0.48(-2.90%)
Nov 21, 2022 16.77 16.79 16.43 16.50 1,862,827 -0.19(-1.12%)
Nov 18, 2022 16.45 17.09 16.32 16.69 2,275,680 -0.33(-1.93%)
Nov 17, 2022 17.37 17.52 17.02 17.02 3,058,603 +0.25(+1.51%)
Nov 16, 2022 16.58 16.94 16.47 16.77 3,563,270 +0.23(+1.36%)
Nov 15, 2022 16.07 17.06 15.93 16.54 4,498,853 -0.12(-0.73%)
Nov 14, 2022 16.17 16.68 16.07 16.66 2,691,339 +0.73(+4.59%)
Nov 11, 2022 16.20 16.31 15.76 15.93 2,621,016 -0.42(-2.58%)
Nov 10, 2022 17.54 17.67 16.29 16.35 5,648,588 -2.96(-15.34%)
Nov 09, 2022 18.74 19.40 18.52 19.32 4,146,620 +0.93(+5.05%)
Nov 08, 2022 18.62 18.92 18.07 18.39 3,307,064 -0.30(-1.61%)
Nov 07, 2022 18.88 19.20 18.61 18.69 1,872,813 -0.50(-2.59%)
Nov 04, 2022 19.49 20.09 18.92 19.18 4,014,572 -1.15(-5.67%)
Nov 03, 2022 20.38 20.72 19.89 20.34 3,591,618 +0.57(+2.89%)
Nov 02, 2022 19.12 19.77 19.77 4,790,684 +0.80(+4.20%)
Nov 01, 2022 18.73 19.25 18.55 18.97 1,948,867 -0.22(-1.12%)
Oct 31, 2022 19.15 19.23 18.78 19.18 2,587,149 +0.39(+2.10%)
Oct 28, 2022 20.15 20.26 18.74 18.79 3,479,508 -1.50(-7.39%)
Oct 27, 2022 20.26 20.40 19.61 20.29 4,076,255 -0.49(-2.35%)
Oct 26, 2022 20.75 20.96 20.10 20.78 4,221,111 -0.15(-0.72%)
Oct 25, 2022 22.08 22.19 20.83 20.93 3,230,625 -0.79(-3.63%)
Oct 24, 2022 22.18 22.45 21.42 21.72 4,549,090 -0.93(-4.10%)
Oct 21, 2022 24.84 25.17 22.56 22.64 4,859,144 -2.20(-8.87%)
Oct 20, 2022 23.72 25.01 23.07 24.85 4,816,959 +1.22(+5.16%)
Oct 19, 2022 23.16 24.03 22.60 23.63 4,462,530 +1.12(+4.96%)
Oct 18, 2022 21.88 23.36 21.74 22.51 6,609,671 -1.22(-5.14%)
Oct 17, 2022 23.96 24.20 23.18 23.73 3,914,275 -1.85(-7.22%)
Oct 14, 2022 23.73 25.78 22.90 25.58 6,963,518 +1.20(+4.92%)
Oct 13, 2022 29.51 29.76 24.17 24.38 9,407,190 -3.47(-12.46%)
Oct 12, 2022 27.58 28.11 26.74 27.85 5,087,135 +0.18(+0.64%)
Oct 11, 2022 26.96 27.96 26.30 27.67 7,630,845 +1.09(+4.09%)
Oct 10, 2022 25.81 27.04 25.49 26.58 4,854,091 +0.40(+1.54%)
Oct 07, 2022 25.11 26.61 24.89 26.18 4,150,789 +1.75(+7.18%)
Oct 06, 2022 23.81 24.59 23.38 24.43 4,961,089 +0.98(+4.16%)
Oct 05, 2022 23.98 24.22 23.09 23.45 3,895,796 +0.64(+2.79%)
Oct 04, 2022 24.75 24.75 22.81 22.81 4,551,777 -2.97(-11.53%)
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.