Financial Bear 3X Direxion (NY: FAZ )

6.200 USD UNCHANGED
Streaming Delayed Price Updated: 5:33 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 6.060 6.270 6.060 6.200 2,570,154 +0.07(+1.14%)
Jan 19, 2021 6.110 6.260 6.070 6.130 2,906,254 -0.06(-0.97%)
Jan 15, 2021 6.120 6.315 6.050 6.190 4,641,300 +0.29(+4.92%)
Jan 14, 2021 5.900 5.990 5.820 5.900 3,312,282 -0.08(-1.34%)
Jan 13, 2021 5.990 6.100 5.920 5.980 3,216,423 +0.04(+0.67%)
Jan 12, 2021 6.080 6.100 5.880 5.940 3,468,187 -0.19(-3.10%)
Jan 11, 2021 6.390 6.440 6.110 6.130 3,743,606 -0.08(-1.29%)
Jan 08, 2021 6.140 6.450 6.140 6.210 5,049,800 +0.04(+0.65%)
Jan 07, 2021 6.150 6.220 6.000 6.170 8,739,707 -0.31(-4.78%)
Jan 06, 2021 7.150 7.150 6.300 6.480 14,107,522 -0.94(-12.67%)
Jan 05, 2021 7.590 7.640 7.340 7.420 2,485,347 -0.09(-1.20%)
Jan 04, 2021 7.140 7.700 7.140 7.510 3,379,683 +0.28(+3.87%)
Dec 31, 2020 7.230 7.230 7.230 1,884,032 -0.28(-3.73%)
Dec 30, 2020 7.560 7.570 7.440 7.510 1,884,032 -0.12(-1.57%)
Dec 29, 2020 7.430 7.640 7.430 7.630 1,943,432 +0.10(+1.33%)
Dec 28, 2020 7.470 7.590 7.350 7.530 2,634,907 -0.11(-1.44%)
Dec 24, 2020 7.610 7.815 7.600 7.640 1,357,200 -0.02(-0.26%)
Dec 23, 2020 7.890 7.930 7.540 7.660 3,096,725 -0.37(-4.61%)
Dec 22, 2020 7.790 8.050 7.790 8.030 1,684,533 +0.19(+2.42%)
Dec 21, 2020 7.940 8.230 7.740 7.840 5,158,857 -0.24(-2.97%)
Dec 18, 2020 7.900 8.235 7.860 8.080 2,748,600 +0.18(+2.28%)
Dec 17, 2020 7.930 8.040 7.870 7.900 1,928,796 -0.08(-1.00%)
Dec 16, 2020 7.950 8.080 7.950 7.980 1,840,076 -0.03(-0.37%)
Dec 15, 2020 8.260 8.370 7.940 8.010 3,252,594 -0.44(-5.21%)
Dec 14, 2020 7.910 8.450 7.900 8.450 3,020,707 +0.28(+3.43%)
Dec 11, 2020 8.210 8.370 8.120 8.170 2,926,900 +0.20(+2.51%)
Dec 10, 2020 8.170 8.260 7.950 7.970 2,117,057 -0.05(-0.62%)
Dec 09, 2020 7.850 8.130 7.850 8.020 3,014,027 +0.04(+0.50%)
Dec 08, 2020 8.150 8.180 7.930 7.980 2,034,968 +0.00(+0.00%)
Dec 07, 2020 7.940 8.100 7.930 7.980 2,917,313 +0.16(+2.05%)
Dec 04, 2020 8.000 8.030 7.800 7.820 3,428,800 -0.30(-3.69%)
Dec 03, 2020 8.150 8.260 8.000 8.120 3,119,368 -0.02(-0.25%)
Dec 02, 2020 8.470 8.480 8.110 8.140 2,843,789 -0.23(-2.75%)
Dec 01, 2020 8.320 8.420 8.170 8.370 3,478,302 -0.42(-4.78%)
Nov 30, 2020 8.430 8.820 8.350 8.790 3,900,854 +0.48(+5.78%)
Nov 27, 2020 8.170 8.360 8.170 8.310 1,440,500 +0.10(+1.22%)
Nov 25, 2020 8.220 8.460 8.180 8.210 4,531,200 +0.10(+1.23%)
Nov 24, 2020 8.600 8.630 8.090 8.110 9,153,835 -0.87(-9.69%)
Nov 23, 2020 9.220 9.290 8.930 8.980 5,211,699 -0.52(-5.47%)
Nov 20, 2020 9.370 9.550 9.305 9.500 2,247,900 +0.24(+2.59%)
Nov 19, 2020 9.500 9.670 9.240 9.260 4,249,201 -0.09(-0.96%)
Nov 18, 2020 9.010 9.360 8.790 9.350 5,938,671 +0.24(+2.63%)
Nov 17, 2020 9.390 9.540 9.070 9.110 4,821,259 +0.03(+0.33%)
Nov 16, 2020 9.100 9.370 9.050 9.080 5,858,954 -0.65(-6.68%)
Nov 13, 2020 10.02 10.02 9.620 9.730 4,514,900 -0.50(-4.89%)
Nov 12, 2020 10.05 10.48 10.04 10.23 5,336,097 +0.52(+5.36%)
Nov 11, 2020 9.440 9.900 9.440 9.710 3,996,432 +0.11(+1.15%)
Nov 10, 2020 9.870 10.06 9.540 9.600 6,217,152 -0.23(-2.34%)
Nov 09, 2020 10.63 10.63 9.200 9.830 14,262,179 -2.92(-22.90%)
Nov 06, 2020 12.32 12.86 12.26 12.75 2,977,600 +0.29(+2.33%)
Nov 05, 2020 13.07 13.08 12.20 12.46 6,359,121 -0.97(-7.22%)
Nov 04, 2020 13.31 13.94 12.76 13.43 5,646,589 +0.46(+3.55%)
Nov 03, 2020 13.18 13.34 12.62 12.97 5,761,446 -0.93(-6.69%)
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.