Financial Bear -3X Direxion (NY: FAZ )

9.810 -0.150 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 53.71 56.94 53.17 56.06 790,842 +3.04(+5.74%)
Jan 28, 2021 54.77 54.77 51.42 53.02 594,432 -3.20(-5.68%)
Jan 27, 2021 53.55 56.60 53.48 56.22 709,943 +4.72(+9.16%)
Jan 26, 2021 49.98 51.65 49.67 51.50 300,139 +0.99(+1.96%)
Jan 25, 2021 50.36 52.41 50.36 50.51 658,207 +0.99(+2.00%)
Jan 22, 2021 49.98 50.36 49.14 49.52 405,543 +0.84(+1.72%)
Jan 21, 2021 47.01 48.69 46.94 48.69 382,442 +1.52(+3.23%)
Jan 20, 2021 46.10 47.70 46.10 47.16 337,863 +0.53(+1.14%)
Jan 19, 2021 46.48 47.62 46.17 46.63 382,046 -0.46(-0.97%)
Jan 15, 2021 46.56 48.04 46.02 47.09 610,129 +2.21(+4.92%)
Jan 14, 2021 44.88 45.57 44.27 44.88 435,421 -0.61(-1.34%)
Jan 13, 2021 45.57 46.40 45.03 45.49 422,819 +0.30(+0.67%)
Jan 12, 2021 46.25 46.40 44.73 45.19 455,915 -1.45(-3.10%)
Jan 11, 2021 48.61 48.99 46.48 46.63 492,121 -0.61(-1.29%)
Jan 08, 2021 46.71 49.07 46.71 47.24 663,829 +0.30(+0.65%)
Jan 07, 2021 46.78 47.32 45.64 46.94 1,148,891 -2.36(-4.78%)
Jan 06, 2021 54.39 54.39 47.92 49.29 1,854,526 -7.15(-12.67%)
Jan 05, 2021 57.74 58.12 55.84 56.44 326,715 -0.68(-1.20%)
Jan 04, 2021 54.31 58.57 54.31 57.13 444,281 +2.13(+3.87%)
Dec 31, 2020 55.00 55.00 55.00 247,668 -2.13(-3.73%)
Dec 30, 2020 57.51 57.59 56.60 57.13 247,668 -0.91(-1.57%)
Dec 29, 2020 56.52 58.12 56.52 58.04 255,476 +0.76(+1.33%)
Dec 28, 2020 56.82 57.74 55.91 57.28 346,375 -0.84(-1.44%)
Dec 24, 2020 57.89 59.45 57.81 58.12 178,412 -0.15(-0.26%)
Dec 23, 2020 60.02 60.32 57.36 58.27 407,084 -2.81(-4.61%)
Dec 22, 2020 59.26 61.24 59.26 61.08 221,502 +1.45(+2.42%)
Dec 21, 2020 60.40 62.61 58.88 59.64 678,165 -1.83(-2.97%)
Dec 18, 2020 60.10 62.64 59.79 61.47 361,321 +1.37(+2.28%)
Dec 17, 2020 60.32 61.16 59.87 60.10 253,552 -0.61(-1.00%)
Dec 16, 2020 60.48 61.47 60.48 60.70 241,890 -0.23(-0.37%)
Dec 15, 2020 62.83 63.67 60.40 60.93 427,574 -3.35(-5.21%)
Dec 14, 2020 60.17 64.28 60.10 64.28 397,091 +2.13(+3.43%)
Dec 11, 2020 62.45 63.67 61.77 62.15 384,760 +1.52(+2.51%)
Dec 10, 2020 62.15 62.83 60.48 60.63 278,300 -0.38(-0.62%)
Dec 09, 2020 59.72 61.85 59.72 61.01 396,213 +0.30(+0.50%)
Dec 08, 2020 62.00 62.23 60.32 60.70 267,509 +0.00(+0.00%)
Dec 07, 2020 60.40 61.62 60.32 60.70 383,499 +1.22(+2.05%)
Dec 04, 2020 60.86 61.08 59.34 59.49 450,738 -2.28(-3.69%)
Dec 03, 2020 62.00 62.83 60.86 61.77 410,061 -0.15(-0.25%)
Dec 02, 2020 64.43 64.51 61.69 61.92 373,834 -1.75(-2.75%)
Dec 01, 2020 63.29 64.05 62.15 63.67 457,245 -3.20(-4.78%)
Nov 30, 2020 64.13 67.09 63.52 66.87 512,792 +3.65(+5.78%)
Nov 27, 2020 62.15 63.60 62.15 63.21 189,363 +0.76(+1.22%)
Nov 25, 2020 62.53 64.36 62.23 62.45 595,655 +0.76(+1.23%)
Nov 24, 2020 65.42 65.65 61.54 61.69 1,203,331 -6.62(-9.69%)
Nov 23, 2020 70.14 70.67 67.93 68.31 685,111 -3.96(-5.47%)
Nov 20, 2020 71.28 72.65 70.78 72.27 295,501 +1.83(+2.59%)
Nov 19, 2020 72.27 73.56 70.29 70.44 558,585 -0.68(-0.96%)
Nov 18, 2020 68.54 71.20 66.87 71.13 780,677 +1.83(+2.63%)
Nov 17, 2020 71.43 72.57 69.00 69.30 633,786 +0.23(+0.33%)
Nov 16, 2020 69.22 71.28 68.84 69.07 770,197 -4.94(-6.68%)
Nov 13, 2020 76.22 76.22 73.18 74.02 593,513 -3.80(-4.89%)
Nov 12, 2020 76.45 79.72 76.38 77.82 701,464 +3.96(+5.36%)
Nov 11, 2020 71.81 75.31 71.81 73.86 525,357 +0.84(+1.15%)
Nov 10, 2020 75.08 76.53 72.57 73.03 817,285 -1.75(-2.34%)
Nov 09, 2020 80.86 80.86 69.99 74.78 1,874,856 -22.21(-22.90%)
Nov 06, 2020 93.72 97.83 93.29 96.99 391,424 +2.21(+2.33%)
Nov 05, 2020 99.42 99.50 92.81 94.78 835,948 -7.38(-7.22%)
Nov 04, 2020 101.25 106.04 97.07 102.16 742,281 +3.50(+3.55%)
Nov 03, 2020 100.26 101.48 96.00 98.66 757,379 -7.07(-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.