Financial Bear -3X Direxion (NY: FAZ )

9.765 -0.195 (-1.96%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 378.86 381.44 373.08 377.00 37,509 -4.85(-1.27%)
Jan 30, 2018 379.98 382.03 376.17 381.85 58,905 +10.81(+2.91%)
Jan 29, 2018 365.06 371.40 362.08 371.03 31,625 +7.08(+1.95%)
Jan 26, 2018 366.93 372.52 363.57 363.95 24,010 -6.34(-1.71%)
Jan 25, 2018 367.30 374.39 367.30 370.29 39,683 +1.12(+0.30%)
Jan 24, 2018 371.03 377.37 366.56 369.17 69,070 -4.85(-1.30%)
Jan 23, 2018 377.74 381.48 373.27 374.01 64,844 -2.98(-0.79%)
Jan 22, 2018 387.44 387.81 377.00 377.00 33,826 -10.07(-2.60%)
Jan 19, 2018 392.29 393.78 387.06 387.06 21,910 -7.83(-1.98%)
Jan 18, 2018 391.91 396.76 390.79 394.90 25,020 +1.86(+0.47%)
Jan 17, 2018 401.61 405.34 390.42 393.03 34,869 -9.69(-2.41%)
Jan 16, 2018 392.66 406.46 388.56 402.73 50,999 +2.61(+0.65%)
Jan 12, 2018 400.12 400.12 400.12 0 -6.34(-1.56%)
Jan 11, 2018 408.32 411.68 406.46 406.46 33,928 -4.85(-1.18%)
Jan 10, 2018 413.91 418.02 407.57 411.30 28,466 -4.10(-0.99%)
Jan 09, 2018 417.27 418.02 409.94 415.41 32,831 -4.10(-0.98%)
Jan 08, 2018 420.25 423.98 418.02 419.51 24,694 -0.75(-0.18%)
Jan 05, 2018 421.75 426.97 419.51 420.25 36,364 -6.34(-1.49%)
Jan 04, 2018 429.95 429.95 417.27 426.59 50,413 -7.09(-1.63%)
Jan 03, 2018 439.64 439.64 431.81 433.68 47,374 -5.97(-1.36%)
Jan 02, 2018 431.81 443.00 431.44 439.64 29,319 +3.73(+0.86%)
Dec 29, 2017 435.92 435.92 435.92 0 +4.85(+1.12%)
Dec 28, 2017 433.68 436.10 430.32 431.07 14,389 -5.59(-1.28%)
Dec 27, 2017 438.90 439.49 435.50 436.66 19,306 -1.49(-0.34%)
Dec 26, 2017 436.66 441.51 434.37 438.15 15,040 +1.49(+0.34%)
Dec 22, 2017 433.68 442.25 433.68 436.66 25,275 +0.37(+0.09%)
Dec 21, 2017 438.15 439.64 432.52 436.29 20,695 -6.71(-1.52%)
Dec 20, 2017 429.58 443.19 429.52 443.00 30,363 +4.85(+1.11%)
Dec 19, 2017 425.85 438.52 425.47 438.15 35,746 +9.32(+2.17%)
Dec 18, 2017 428.83 431.44 423.61 428.83 33,059 -9.69(-2.21%)
Dec 15, 2017 444.86 445.98 432.75 438.52 26,359 -11.19(-2.49%)
Dec 14, 2017 439.64 451.20 438.52 449.71 30,017 +5.97(+1.34%)
Dec 13, 2017 431.44 444.49 430.69 443.75 34,548 +11.56(+2.67%)
Dec 12, 2017 440.39 442.25 428.25 432.19 26,137 -11.19(-2.52%)
Dec 11, 2017 442.25 445.98 440.02 443.37 17,561 +1.12(+0.25%)
Dec 08, 2017 441.88 449.34 441.13 442.25 24,506 -6.34(-1.41%)
Dec 07, 2017 456.42 458.66 445.24 448.59 42,818 -5.59(-1.23%)
Dec 06, 2017 457.54 450.08 454.19 34,005 +1.49(+0.33%)
Dec 05, 2017 444.86 454.93 441.13 452.69 60,601 +6.34(+1.42%)
Dec 04, 2017 432.93 446.73 431.81 446.36 50,055 -8.20(-1.80%)
Dec 01, 2017 455.68 472.09 449.71 454.56 110,121 -1.86(-0.41%)
Nov 30, 2017 456.80 462.39 442.63 456.42 63,965 -8.20(-1.77%)
Nov 29, 2017 468.36 471.53 458.29 464.63 53,638 -11.93(-2.50%)
Nov 28, 2017 499.68 502.29 474.70 476.56 62,917 -25.73(-5.12%)
Nov 27, 2017 499.31 502.29 495.20 502.29 19,215 +1.12(+0.22%)
Nov 24, 2017 498.93 501.17 497.48 501.17 9,528 -0.37(-0.07%)
Nov 22, 2017 495.58 501.73 493.74 501.54 12,854 +5.59(+1.13%)
Nov 21, 2017 497.44 499.31 495.20 495.95 16,457 -7.08(-1.41%)
Nov 20, 2017 505.65 508.26 500.80 503.04 13,679 -5.22(-1.03%)
Nov 17, 2017 507.88 511.61 505.27 508.26 21,019 +4.47(+0.89%)
Nov 16, 2017 502.66 504.90 499.31 503.78 27,741 -5.22(-1.03%)
Nov 15, 2017 516.09 520.93 503.04 509.00 33,463 +1.86(+0.37%)
Nov 14, 2017 513.10 515.71 506.58 507.14 26,504 +0.37(+0.07%)
Nov 13, 2017 516.83 516.83 505.46 506.76 19,219 -3.36(-0.66%)
Nov 10, 2017 507.14 511.61 506.38 510.12 26,104 +2.24(+0.44%)
Nov 09, 2017 510.87 520.19 504.90 507.88 54,718 +4.48(+0.89%)
Nov 08, 2017 503.04 507.88 499.68 503.41 28,561 +3.36(+0.67%)
Nov 07, 2017 485.88 503.04 483.64 500.05 32,771 +11.93(+2.44%)
Nov 06, 2017 493.71 494.09 486.07 488.12 16,513 -3.73(-0.76%)
Nov 03, 2017 490.36 496.70 490.36 491.85 26,106 +2.61(+0.53%)
Nov 02, 2017 499.31 503.15 487.00 489.24 34,734 -9.70(-1.94%)
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.