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

Financial Bear -3X ETF Direxion (NY: FAZ )

6.070 -0.160 (-2.57%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 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 (%)
Feb 28, 2020 282.21 290.39 265.86 271.09 324,651 +15.40(+6.02%)
Feb 27, 2020 240.73 255.91 230.56 255.69 369,813 +29.92(+13.25%)
Feb 26, 2020 218.62 225.99 210.59 225.77 187,806 +5.30(+2.41%)
Feb 25, 2020 197.99 222.31 197.84 220.47 339,585 +21.30(+10.69%)
Feb 24, 2020 199.61 201.53 194.46 199.17 246,597 +16.36(+8.95%)
Feb 21, 2020 180.38 185.17 180.01 182.81 110,673 +4.79(+2.69%)
Feb 20, 2020 178.61 183.48 176.11 178.02 92,088 -0.52(-0.29%)
Feb 19, 2020 179.13 179.64 177.14 178.54 41,395 -1.99(-1.10%)
Feb 18, 2020 179.13 182.74 178.10 180.53 90,758 +2.51(+1.41%)
Feb 14, 2020 180.38 180.60 177.95 178.02 127,963 -2.36(-1.31%)
Feb 13, 2020 184.51 184.66 179.35 180.38 86,570 -1.77(-0.97%)
Feb 12, 2020 181.27 183.03 181.27 182.15 122,313 -1.33(-0.72%)
Feb 11, 2020 183.84 184.21 180.75 183.48 84,447 -1.92(-1.03%)
Feb 10, 2020 189.52 189.74 185.39 185.39 62,998 -3.24(-1.72%)
Feb 07, 2020 189.30 190.70 187.46 188.63 91,483 +1.77(+0.95%)
Feb 06, 2020 185.17 187.38 184.73 186.87 54,761 +0.00(+0.00%)
Feb 05, 2020 187.82 190.25 186.79 186.87 87,537 -6.56(-3.39%)
Feb 04, 2020 194.01 194.01 189.59 193.42 166,993 -7.22(-3.60%)
Feb 03, 2020 202.63 202.63 195.71 200.65 76,846 -4.64(-2.26%)
Jan 31, 2020 197.33 207.20 197.11 205.29 222,202 +11.94(+6.17%)
Jan 30, 2020 203.52 203.74 193.13 193.35 89,636 -5.82(-2.92%)
Jan 29, 2020 196.52 199.32 195.04 199.17 43,901 +0.52(+0.26%)
Jan 28, 2020 201.75 202.34 196.52 198.66 88,427 -6.12(-2.99%)
Jan 27, 2020 206.32 207.79 201.90 204.77 92,570 +8.10(+4.12%)
Jan 24, 2020 190.40 199.03 190.33 196.67 97,699 +5.75(+3.01%)
Jan 23, 2020 192.54 195.27 190.25 190.92 35,809 -0.07(-0.04%)
Jan 22, 2020 190.18 191.73 188.49 190.99 43,300 -1.11(-0.58%)
Jan 21, 2020 192.47 192.47 189.44 192.10 71,158 +1.47(+0.77%)
Jan 17, 2020 191.43 192.47 190.05 190.62 96,980 -2.21(-1.15%)
Jan 16, 2020 195.63 196.15 192.83 192.83 70,049 -5.31(-2.68%)
Jan 15, 2020 200.42 200.42 196.81 198.14 47,007 -0.22(-0.11%)
Jan 14, 2020 196.22 199.40 195.89 198.36 68,327 +1.40(+0.71%)
Jan 13, 2020 201.01 201.23 196.81 196.96 59,474 -5.08(-2.52%)
Jan 10, 2020 199.47 202.63 199.25 202.04 46,291 +2.21(+1.11%)
Jan 09, 2020 200.65 201.97 199.61 199.83 70,314 -4.13(-2.02%)
Jan 08, 2020 207.94 207.94 201.31 203.96 63,744 -4.20(-2.02%)
Jan 07, 2020 204.92 208.23 204.77 208.16 27,477 +3.76(+1.84%)
Jan 06, 2020 208.97 209.12 204.25 204.40 43,336 -0.07(-0.04%)
Jan 03, 2020 206.98 207.35 202.49 204.48 64,422 +3.68(+1.83%)
Jan 02, 2020 202.12 204.11 200.57 200.79 45,808 -3.46(-1.70%)
Dec 31, 2019 207.06 207.27 203.81 204.25 34,498 -1.77(-0.86%)
Dec 30, 2019 203.00 206.98 202.85 206.02 58,677 +1.77(+0.87%)
Dec 27, 2019 202.71 204.84 202.63 204.25 54,746 +0.29(+0.14%)
Dec 26, 2019 206.54 206.54 203.89 203.96 37,492 -2.95(-1.42%)
Dec 24, 2019 207.42 208.16 206.61 206.91 19,922 -1.25(-0.60%)
Dec 23, 2019 204.70 208.31 204.70 208.16 42,340 +5.70(+2.82%)
Dec 20, 2019 202.02 202.53 199.57 202.46 157,113 -1.08(-0.53%)
Dec 19, 2019 205.06 205.70 203.03 203.54 55,964 -1.52(-0.74%)
Dec 18, 2019 203.47 205.27 202.75 205.06 37,397 +0.58(+0.28%)
Dec 17, 2019 204.19 205.63 203.32 204.48 22,121 -0.50(-0.25%)
Dec 16, 2019 204.26 206.50 202.82 204.98 61,254 -2.89(-1.39%)
Dec 13, 2019 207.36 211.19 204.98 207.87 78,196 +0.50(+0.24%)
Dec 12, 2019 214.29 214.65 205.92 207.36 82,367 -6.93(-3.23%)
Dec 11, 2019 212.70 215.44 212.41 214.29 22,100 +1.15(+0.54%)
Dec 10, 2019 212.63 214.07 211.56 213.14 35,593 +1.23(+0.58%)
Dec 09, 2019 211.69 211.98 210.18 211.91 48,010 +1.30(+0.62%)
Dec 06, 2019 211.62 211.98 208.88 210.61 67,150 -5.27(-2.44%)
Dec 05, 2019 217.10 218.92 215.59 215.88 44,843 -2.67(-1.22%)
Dec 04, 2019 220.42 222.59 217.03 218.55 37,561 -4.04(-1.82%)
Dec 03, 2019 223.60 226.92 221.94 222.59 72,400 +4.55(+2.08%)
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.