Skip to main content

Financial Bear -3X Direxion (NY: FAZ )

10.76 +0.27 (+2.53%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 18.66 17.67 17.67 2,575,314 -0.63(-3.43%)
Jan 28, 2022 19.20 19.98 18.29 18.30 4,618,795 -0.81(-4.22%)
Jan 27, 2022 18.12 19.45 17.47 19.11 5,784,674 +0.38(+2.00%)
Jan 26, 2022 18.18 19.33 17.72 18.73 5,775,093 -0.05(-0.25%)
Jan 25, 2022 19.65 20.53 18.46 18.78 5,580,736 -0.08(-0.45%)
Jan 24, 2022 20.15 21.16 18.75 18.87 8,203,793 -0.17(-0.89%)
Jan 21, 2022 18.23 19.24 17.98 19.03 10,015,372 +1.12(+6.23%)
Jan 20, 2022 17.35 18.02 16.72 17.92 4,184,746 +0.36(+2.03%)
Jan 19, 2022 16.30 17.60 16.28 17.56 3,925,360 +0.83(+4.93%)
Jan 18, 2022 16.11 16.96 16.08 16.74 5,067,896 +1.02(+6.50%)
Jan 14, 2022 15.72 0 +0.38(+2.51%)
Jan 13, 2022 15.00 15.44 14.79 15.33 4,080,761 +0.25(+1.68%)
Jan 12, 2022 15.00 15.33 14.84 15.08 2,240,748 -0.07(-0.43%)
Jan 11, 2022 15.47 15.82 15.11 15.14 3,802,147 -0.42(-2.71%)
Jan 10, 2022 15.19 16.09 15.15 15.57 4,841,986 +0.13(+0.85%)
Jan 07, 2022 15.89 15.98 15.33 15.43 3,908,824 -0.47(-2.95%)
Jan 06, 2022 16.17 16.61 15.89 15.90 4,471,541 -0.77(-4.61%)
Jan 05, 2022 15.87 16.72 15.73 16.67 5,311,851 +0.59(+3.67%)
Jan 04, 2022 16.87 16.87 15.89 16.08 5,327,523 -1.26(-7.25%)
Jan 03, 2022 17.50 17.52 17.07 17.34 2,577,193 -0.53(-2.99%)
Dec 31, 2021 17.86 17.97 17.61 17.87 1,678,078 +0.06(+0.32%)
Dec 30, 2021 17.54 17.82 17.24 17.82 1,373,353 +0.16(+0.90%)
Dec 29, 2021 17.64 17.73 17.36 17.66 1,446,762 +0.04(+0.21%)
Dec 28, 2021 17.69 17.69 17.23 17.62 1,659,126 +0.00(+0.00%)
Dec 27, 2021 17.98 18.23 17.60 17.62 1,495,005 -0.56(-3.09%)
Dec 23, 2021 18.24 18.24 17.77 18.18 1,461,854 -0.35(-1.87%)
Dec 22, 2021 19.03 19.07 18.52 18.53 1,671,067 -0.40(-2.13%)
Dec 21, 2021 19.55 19.56 18.65 18.93 2,227,829 -1.28(-6.31%)
Dec 20, 2021 19.96 20.83 19.91 20.21 4,545,319 +1.11(+5.79%)
Dec 17, 2021 18.28 19.38 18.28 19.10 4,915,238 +1.17(+6.54%)
Dec 16, 2021 18.07 18.18 17.46 17.93 3,244,045 -0.53(-2.90%)
Dec 15, 2021 18.62 19.19 18.35 18.46 2,571,793 -0.29(-1.55%)
Dec 14, 2021 19.18 19.18 18.26 18.75 1,802,039 -0.27(-1.43%)
Dec 13, 2021 18.55 19.13 18.48 19.03 2,012,463 +0.68(+3.68%)
Dec 10, 2021 18.08 18.73 17.97 18.35 1,924,399 -0.05(-0.25%)
Dec 09, 2021 18.57 18.70 18.12 18.40 1,560,857 +0.15(+0.82%)
Dec 08, 2021 17.82 18.40 17.77 18.25 1,666,176 +0.28(+1.57%)
Dec 07, 2021 18.38 18.52 17.75 17.97 2,440,267 -0.98(-5.15%)
Dec 06, 2021 19.04 19.41 18.38 18.94 2,650,799 -0.77(-3.90%)
Dec 03, 2021 18.66 20.20 18.58 19.71 3,326,535 +0.86(+4.58%)
Dec 02, 2021 20.13 20.29 18.47 18.85 3,011,978 -1.76(-8.55%)
Dec 01, 2021 18.94 20.61 18.48 20.61 3,368,909 +0.77(+3.88%)
Nov 30, 2021 19.27 19.97 19.01 19.84 3,793,363 +1.27(+6.81%)
Nov 29, 2021 18.10 18.98 17.92 18.57 1,937,990 -0.19(-1.00%)
Nov 26, 2021 18.57 19.33 18.49 18.76 3,597,878 +1.58(+9.22%)
Nov 24, 2021 17.19 17.37 17.02 17.18 1,129,544 +0.13(+0.77%)
Nov 23, 2021 17.53 17.73 17.03 17.05 1,909,358 -0.81(-4.52%)
Nov 22, 2021 17.93 18.26 17.29 17.85 2,158,309 -0.76(-4.08%)
Nov 19, 2021 18.40 18.97 18.28 18.61 2,305,760 +0.56(+3.12%)
Nov 18, 2021 17.76 18.05 17.90 18.05 1,340,694 +0.24(+1.37%)
Nov 17, 2021 17.37 17.97 17.37 17.81 1,472,890 +0.53(+3.09%)
Nov 16, 2021 17.18 17.43 16.97 17.27 853,352 +0.05(+0.27%)
Nov 15, 2021 17.10 17.34 16.98 17.22 691,205 -0.03(-0.16%)
Nov 12, 2021 17.26 17.67 17.22 17.25 1,017,101 -0.08(-0.49%)
Nov 11, 2021 17.43 17.62 17.20 17.34 668,538 -0.21(-1.18%)
Nov 10, 2021 17.37 17.54 1,350,923 +0.21(+1.19%)
Nov 09, 2021 17.34 17.64 17.17 17.34 1,605,766 +0.24(+1.43%)
Nov 08, 2021 17.02 17.18 16.70 17.09 1,285,207 -0.20(-1.14%)
Nov 05, 2021 16.95 17.47 16.71 17.29 1,478,538 -0.03(-0.16%)
Nov 04, 2021 16.72 17.65 16.72 17.32 2,000,360 +0.67(+4.00%)
Nov 03, 2021 17.04 17.10 16.49 16.65 1,361,492 -0.25(-1.50%)
Nov 02, 2021 17.08 17.22 16.79 16.91 866,071 -0.15(-0.88%)
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.