Financial Bear -3X Direxion (NY: FAZ )

9.810 -0.150 (-1.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.11 18.23 17.86 18.12 1,654,736 +0.06(+0.32%)
Dec 30, 2021 17.79 18.08 17.49 18.07 1,354,249 +0.16(+0.90%)
Dec 29, 2021 17.89 17.98 17.60 17.91 1,426,636 +0.04(+0.21%)
Dec 28, 2021 17.94 17.94 17.48 17.87 1,636,047 +0.00(+0.00%)
Dec 27, 2021 18.24 18.49 17.85 17.87 1,474,209 -0.57(-3.09%)
Dec 23, 2021 18.49 18.50 18.02 18.44 1,441,519 -0.35(-1.87%)
Dec 22, 2021 19.30 19.34 18.78 18.79 1,647,822 -0.41(-2.13%)
Dec 21, 2021 19.83 19.84 18.91 19.20 2,196,839 -1.29(-6.31%)
Dec 20, 2021 20.24 21.13 20.19 20.49 4,482,091 +1.12(+5.79%)
Dec 17, 2021 18.54 19.65 18.54 19.37 4,846,864 +1.19(+6.54%)
Dec 16, 2021 18.32 18.44 17.71 18.18 3,198,919 -0.54(-2.89%)
Dec 15, 2021 18.88 19.46 18.61 18.72 2,536,018 -0.29(-1.55%)
Dec 14, 2021 19.45 19.45 18.52 19.02 1,776,972 -0.28(-1.43%)
Dec 13, 2021 18.81 19.40 18.74 19.29 1,984,468 +0.68(+3.68%)
Dec 10, 2021 18.33 19.00 18.22 18.61 1,897,629 -0.05(-0.26%)
Dec 09, 2021 18.83 18.96 18.38 18.66 1,539,144 +0.15(+0.82%)
Dec 08, 2021 18.07 18.66 18.02 18.50 1,642,999 +0.29(+1.57%)
Dec 07, 2021 18.64 18.78 18.00 18.22 2,406,322 -0.99(-5.15%)
Dec 06, 2021 19.31 19.68 18.64 19.21 2,613,926 -0.78(-3.90%)
Dec 03, 2021 18.92 20.48 18.85 19.99 3,280,261 +0.87(+4.58%)
Dec 02, 2021 20.42 20.58 18.73 19.11 2,970,080 -1.79(-8.55%)
Dec 01, 2021 19.21 20.90 18.74 20.90 3,322,046 +0.78(+3.88%)
Nov 30, 2021 19.54 20.25 19.27 20.12 3,740,595 +1.28(+6.81%)
Nov 29, 2021 18.35 19.25 18.17 18.84 1,911,032 -0.19(-1.00%)
Nov 26, 2021 18.83 19.61 18.75 19.03 3,547,830 +1.61(+9.22%)
Nov 24, 2021 17.43 17.61 17.26 17.42 1,113,832 +0.13(+0.77%)
Nov 23, 2021 17.78 17.98 17.27 17.29 1,882,798 -0.82(-4.52%)
Nov 22, 2021 18.18 18.51 17.53 18.10 2,128,286 -0.77(-4.08%)
Nov 19, 2021 18.66 19.24 18.54 18.88 2,273,686 +0.57(+3.12%)
Nov 18, 2021 18.01 18.30 18.15 18.30 1,322,044 +0.25(+1.37%)
Nov 17, 2021 17.61 18.23 17.61 18.06 1,452,402 +0.54(+3.09%)
Nov 16, 2021 17.42 17.68 17.21 17.52 841,481 +0.05(+0.27%)
Nov 15, 2021 17.34 17.58 17.22 17.47 681,590 -0.03(-0.16%)
Nov 12, 2021 17.51 17.91 17.46 17.50 1,002,953 -0.09(-0.49%)
Nov 11, 2021 17.68 17.87 17.44 17.58 659,238 -0.21(-1.18%)
Nov 10, 2021 17.61 17.79 1,332,131 +0.21(+1.19%)
Nov 09, 2021 17.58 17.89 17.42 17.58 1,583,429 +0.25(+1.43%)
Nov 08, 2021 17.26 17.42 16.94 17.33 1,267,329 -0.20(-1.14%)
Nov 05, 2021 17.19 17.71 16.94 17.53 1,457,970 -0.03(-0.16%)
Nov 04, 2021 16.95 17.90 16.95 17.56 1,972,534 +0.68(+4.00%)
Nov 03, 2021 17.28 17.34 16.72 16.89 1,342,553 -0.26(-1.50%)
Nov 02, 2021 17.33 17.46 17.03 17.14 854,023 -0.15(-0.88%)
Nov 01, 2021 17.08 17.56 17.31 17.30 1,178,565 -0.12(-0.71%)
Oct 29, 2021 17.21 17.53 17.10 17.42 1,042,611 +0.19(+1.10%)
Oct 28, 2021 17.77 17.77 17.20 17.23 1,319,027 -0.75(-4.18%)
Oct 27, 2021 17.21 17.98 17.01 17.98 2,175,652 +0.87(+5.11%)
Oct 26, 2021 17.02 17.11 2,127,531 -0.08(-0.44%)
Oct 25, 2021 17.06 17.30 16.97 17.18 1,503,948 +0.00(+0.00%)
Oct 22, 2021 17.65 17.65 17.08 17.18 2,234,959 -0.61(-3.42%)
Oct 21, 2021 17.75 18.09 17.57 17.79 1,637,458 +0.07(+0.38%)
Oct 20, 2021 18.27 18.39 17.72 17.72 2,338,882 -0.49(-2.71%)
Oct 19, 2021 18.48 18.68 18.19 18.22 1,572,597 -0.52(-2.79%)
Oct 18, 2021 18.91 19.03 18.48 18.74 1,531,323 -0.03(-0.15%)
Oct 15, 2021 19.07 19.20 18.49 18.77 2,937,767 -0.81(-4.13%)
Oct 14, 2021 19.97 20.45 19.56 19.58 2,797,897 -1.00(-4.85%)
Oct 13, 2021 20.42 21.49 20.30 20.58 2,244,852 +0.17(+0.84%)
Oct 12, 2021 20.19 20.55 20.04 20.41 2,026,877 +0.14(+0.70%)
Oct 11, 2021 19.55 20.29 19.15 20.26 2,153,299 +0.54(+2.75%)
Oct 08, 2021 19.97 20.23 19.54 19.72 2,269,140 -0.31(-1.57%)
Oct 07, 2021 19.97 20.12 19.46 20.04 3,270,187 -0.42(-2.05%)
Oct 06, 2021 21.12 21.57 20.43 20.45 2,714,447 -0.16(-0.78%)
Oct 05, 2021 21.38 21.61 20.28 20.62 2,052,251 -1.15(-5.29%)
Oct 04, 2021 21.39 21.94 20.57 21.77 2,415,640 +0.50(+2.37%)
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.