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

Financial Bear -3X Direxion (NY: FAZ )

7.940 +0.080 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2018 306.37 306.37 290.51 302.07 151,570 -11.82(-3.77%)
Oct 30, 2018 323.57 326.53 312.82 313.90 171,223 -12.09(-3.71%)
Oct 29, 2018 318.73 337.28 308.25 325.99 305,038 -3.22(-0.98%)
Oct 26, 2018 325.18 338.35 319.54 329.21 278,991 +15.59(+4.97%)
Oct 25, 2018 325.45 328.68 306.91 313.63 127,693 -18.54(-5.58%)
Oct 24, 2018 311.21 333.51 311.21 332.17 122,509 +20.69(+6.64%)
Oct 23, 2018 322.76 328.41 307.18 311.48 156,316 +4.84(+1.58%)
Oct 22, 2018 291.59 306.64 289.98 306.64 82,176 +13.44(+4.58%)
Oct 19, 2018 295.35 297.77 286.48 293.20 97,121 -3.49(-1.18%)
Oct 18, 2018 287.83 299.37 283.53 296.70 86,586 +11.82(+4.15%)
Oct 17, 2018 291.32 296.70 280.57 284.87 76,842 -5.38(-1.85%)
Oct 16, 2018 301.00 306.64 289.17 290.25 107,733 -17.20(-5.59%)
Oct 15, 2018 303.15 307.45 298.58 307.45 77,902 +4.57(+1.51%)
Oct 12, 2018 291.59 316.05 288.63 302.88 197,081 -4.84(-1.57%)
Oct 11, 2018 288.10 311.48 285.95 307.71 235,780 +23.38(+8.22%)
Oct 10, 2018 262.83 285.68 261.49 284.33 134,214 +22.84(+8.74%)
Oct 09, 2018 261.76 264.98 258.80 261.49 44,533 +1.88(+0.72%)
Oct 08, 2018 263.64 266.60 258.67 259.61 56,815 -1.88(-0.72%)
Oct 05, 2018 257.19 263.91 255.04 261.49 72,614 +3.22(+1.25%)
Oct 04, 2018 258.80 263.37 253.16 258.27 69,926 +0.27(+0.10%)
Oct 03, 2018 258.00 260.15 254.50 258.00 47,800 -4.03(-1.54%)
Oct 02, 2018 263.10 265.66 260.69 262.03 48,166 +0.81(+0.31%)
Oct 01, 2018 257.19 262.57 255.31 261.22 48,895 +0.27(+0.10%)
Sep 28, 2018 260.42 262.03 258.00 260.95 36,703 +3.22(+1.25%)
Sep 27, 2018 255.04 258.00 252.89 257.73 36,519 +1.34(+0.52%)
Sep 26, 2018 247.78 257.46 247.25 256.38 36,849 +8.06(+3.25%)
Sep 25, 2018 244.83 248.86 244.67 248.32 22,116 +23.11(+10.26%)
Sep 24, 2018 219.35 226.06 219.10 225.21 66,181 +7.08(+3.25%)
Sep 21, 2018 215.68 218.74 214.95 218.13 26,717 +1.22(+0.56%)
Sep 20, 2018 219.59 220.08 215.56 216.91 73,775 -5.62(-2.52%)
Sep 19, 2018 227.90 228.14 221.06 222.52 49,795 -5.37(-2.36%)
Sep 18, 2018 229.61 230.58 226.92 227.90 22,863 -2.20(-0.96%)
Sep 17, 2018 227.16 231.07 225.94 230.09 30,315 +2.69(+1.18%)
Sep 14, 2018 228.87 229.36 226.92 227.41 24,653 -1.95(-0.85%)
Sep 13, 2018 228.63 230.46 225.70 229.36 28,493 -0.98(-0.42%)
Sep 12, 2018 227.16 231.07 226.38 230.34 41,770 +3.66(+1.62%)
Sep 11, 2018 229.36 231.32 225.45 226.68 37,229 -1.22(-0.54%)
Sep 10, 2018 226.68 228.87 225.45 227.90 40,203 -0.73(-0.32%)
Sep 07, 2018 226.68 230.58 226.43 228.63 43,592 +1.95(+0.86%)
Sep 06, 2018 224.72 228.27 223.50 226.68 54,024 +1.71(+0.76%)
Sep 05, 2018 223.74 225.94 222.52 224.97 43,857 +1.71(+0.77%)
Sep 04, 2018 226.19 227.65 222.89 223.26 45,321 -1.95(-0.87%)
Aug 31, 2018 225.21 225.21 225.21 0 +0.00(+0.00%)
Aug 30, 2018 223.50 226.31 221.95 225.21 54,384 +3.66(+1.65%)
Aug 29, 2018 222.77 223.68 219.84 221.55 51,962 -0.98(-0.44%)
Aug 28, 2018 222.28 224.21 221.42 222.52 43,083 -0.98(-0.44%)
Aug 27, 2018 226.68 227.16 221.55 223.50 81,373 -5.86(-2.56%)
Aug 24, 2018 231.32 231.56 228.63 229.36 38,143 -3.18(-1.37%)
Aug 23, 2018 230.58 233.25 230.09 232.54 46,473 +1.95(+0.85%)
Aug 22, 2018 231.32 232.54 229.12 230.58 49,133 +1.22(+0.53%)
Aug 21, 2018 229.85 230.58 226.43 229.36 59,027 -0.73(-0.32%)
Aug 20, 2018 232.05 232.78 229.36 230.09 34,582 -2.20(-0.95%)
Aug 17, 2018 236.20 236.20 231.07 232.29 40,796 -2.44(-1.04%)
Aug 16, 2018 239.38 239.38 232.64 234.74 60,598 -7.33(-3.03%)
Aug 15, 2018 242.31 245.48 240.11 242.06 84,268 +3.17(+1.33%)
Aug 14, 2018 241.82 243.53 237.42 238.89 42,361 -5.37(-2.20%)
Aug 13, 2018 239.62 244.75 237.67 244.26 76,912 +4.64(+1.94%)
Aug 10, 2018 238.40 241.33 237.42 239.62 79,361 +6.35(+2.72%)
Aug 09, 2018 231.81 233.76 230.58 233.27 38,026 +1.71(+0.74%)
Aug 08, 2018 232.54 233.51 230.34 231.56 29,788 -0.73(-0.32%)
Aug 07, 2018 233.51 233.64 229.73 232.29 52,579 -2.20(-0.94%)
Aug 06, 2018 237.67 237.67 233.05 234.49 39,005 -2.44(-1.03%)
Aug 03, 2018 241.09 241.09 236.94 236.94 41,901 -3.42(-1.42%)
Aug 02, 2018 243.53 246.71 239.87 240.35 43,192 -0.98(-0.40%)
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.