Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Direxion Financial Bear 3X Shares (NY:FAZ)

4.175 +0.025 (+0.60%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 15, 2025 4.100 4.160 4.050 4.150 19,313,884 +0.03(+0.73%)
Sep 12, 2025 4.090 4.140 4.056 4.120 14,315,901 +0.07(+1.73%)
Sep 11, 2025 4.250 4.260 4.050 4.050 21,476,212 -0.21(-4.93%)
Sep 10, 2025 4.270 4.320 4.210 4.260 22,919,204 +0.04(+0.95%)
Sep 09, 2025 4.300 4.319 4.160 4.220 20,954,116 -0.06(-1.40%)
Sep 08, 2025 4.290 4.340 4.260 4.280 22,034,708 +0.00(+0.00%)
Sep 05, 2025 4.060 4.330 4.020 4.280 33,270,640 +0.23(+5.68%)
Sep 04, 2025 4.150 4.170 4.050 4.050 18,098,098 -0.14(-3.34%)
Sep 03, 2025 4.180 4.270 4.160 4.190 22,027,726 +0.03(+0.72%)
Sep 02, 2025 4.150 4.270 4.150 4.160 20,744,952 +0.10(+2.46%)
Aug 29, 2025 4.090 4.110 4.030 4.060 18,709,176 -0.03(-0.73%)
Aug 28, 2025 4.080 4.130 4.080 4.090 12,427,582 -0.01(-0.24%)
Aug 27, 2025 4.160 4.170 4.070 4.100 13,112,889 -0.03(-0.73%)
Aug 26, 2025 4.260 4.260 4.125 4.130 12,576,573 -0.10(-2.36%)
Aug 25, 2025 4.190 4.230 4.150 4.230 14,596,090 +0.07(+1.68%)
Aug 22, 2025 4.310 4.310 4.120 4.160 26,077,548 -0.21(-4.81%)
Aug 21, 2025 4.370 4.450 4.340 4.370 19,979,208 +0.04(+0.92%)
Aug 20, 2025 4.370 4.410 4.280 4.330 37,737,560 -0.05(-1.14%)
Aug 19, 2025 4.420 4.420 4.310 4.380 20,782,548 -0.02(-0.45%)
Aug 18, 2025 4.440 4.460 4.390 4.400 26,289,956 -0.01(-0.23%)
Aug 15, 2025 4.260 4.420 4.240 4.410 28,657,060 +0.15(+3.52%)
Aug 14, 2025 4.360 4.399 4.260 4.260 23,267,980 -0.08(-1.84%)
Aug 13, 2025 4.360 4.410 4.295 4.340 33,523,680 -0.06(-1.36%)
Aug 12, 2025 4.510 4.520 4.380 4.400 29,206,306 -0.18(-3.93%)
Aug 11, 2025 4.550 4.610 4.520 4.580 23,464,928 +0.02(+0.44%)
Aug 08, 2025 4.620 4.660 4.530 4.560 25,111,802 -0.14(-2.98%)
Aug 07, 2025 4.460 4.730 4.460 4.700 35,087,044 +0.17(+3.75%)
Aug 06, 2025 4.570 4.620 4.510 4.530 25,348,836 -0.07(-1.52%)
Aug 05, 2025 4.510 4.700 4.500 4.600 34,259,704 +0.06(+1.32%)
Aug 04, 2025 4.620 4.660 4.540 4.540 26,134,022 -0.13(-2.78%)
Aug 01, 2025 4.590 4.770 4.590 4.670 54,521,168 +0.24(+5.42%)
Jul 31, 2025 4.400 4.450 4.270 4.430 48,449,248 +0.09(+2.07%)
Jul 30, 2025 4.310 4.410 4.260 4.340 42,359,600 +0.01(+0.23%)
Jul 29, 2025 4.210 4.350 4.190 4.330 28,742,774 +0.08(+1.88%)
Jul 28, 2025 4.170 4.280 4.160 4.250 18,281,616 +0.09(+2.16%)
Jul 25, 2025 4.230 4.270 4.150 4.160 21,450,068 -0.08(-1.89%)
Jul 24, 2025 4.240 4.255 4.150 4.240 29,274,996 +0.00(+0.00%)
Jul 23, 2025 4.310 4.370 4.230 4.240 24,810,346 -0.09(-2.08%)
Jul 22, 2025 4.380 4.390 4.320 4.330 24,109,568 -0.07(-1.59%)
Jul 21, 2025 4.360 4.410 4.270 4.400 21,181,200 +0.04(+0.92%)
Jul 18, 2025 4.360 4.399 4.340 4.360 29,518,752 +0.00(+0.00%)
Jul 17, 2025 4.540 4.540 4.350 4.360 28,756,992 -0.14(-3.11%)
Jul 16, 2025 4.530 4.680 4.480 4.500 43,385,476 -0.08(-1.75%)
Jul 15, 2025 4.430 4.590 4.395 4.580 30,136,176 +0.21(+4.81%)
Jul 14, 2025 4.480 4.500 4.360 4.370 22,871,294 -0.09(-2.02%)
Jul 11, 2025 4.410 4.480 4.403 4.460 23,839,852 +0.15(+3.48%)
Jul 10, 2025 4.410 4.420 4.310 4.310 22,483,864 -0.10(-2.27%)
Jul 09, 2025 4.380 4.460 4.370 4.410 25,747,736 -0.03(-0.68%)
Jul 08, 2025 4.340 4.450 4.340 4.440 33,156,268 +0.12(+2.78%)
Jul 07, 2025 4.230 4.390 4.185 4.320 29,606,030 +0.11(+2.61%)
Jul 03, 2025 4.300 4.325 4.180 4.210 11,092,736 -0.12(-2.77%)
Jul 02, 2025 4.320 4.410 4.303 4.330 23,122,418 +0.00(+0.00%)
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 Of Service.