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

Direxion Financial Bear 3X Shares (NY:FAZ)

4.450 -0.050 (-1.11%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jul 17, 2025 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 (%)
Jul 16, 2025 4.530 4.680 4.480 4.500 43,385,476 -0.08(-1.75%)
Jul 15, 2025 4.430 4.590 4.395 4.580 30,136,176 +0.21(+4.81%)
Jul 14, 2025 4.480 4.500 4.360 4.370 22,871,294 -0.09(-2.02%)
Jul 11, 2025 4.410 4.480 4.403 4.460 23,839,852 +0.15(+3.48%)
Jul 10, 2025 4.410 4.420 4.310 4.310 22,483,864 -0.10(-2.27%)
Jul 09, 2025 4.380 4.460 4.370 4.410 25,747,736 -0.03(-0.68%)
Jul 08, 2025 4.340 4.450 4.340 4.440 33,156,268 +0.12(+2.78%)
Jul 07, 2025 4.230 4.390 4.185 4.320 29,606,030 +0.11(+2.61%)
Jul 03, 2025 4.300 4.325 4.180 4.210 11,092,736 -0.12(-2.77%)
Jul 02, 2025 4.320 4.410 4.303 4.330 23,122,418 +0.00(+0.00%)
Jul 01, 2025 4.440 4.440 4.300 4.330 22,219,004 -0.06(-1.37%)
Jun 30, 2025 4.430 4.460 4.375 4.390 19,959,700 -0.12(-2.66%)
Jun 27, 2025 4.550 4.570 4.430 4.510 18,081,256 -0.03(-0.66%)
Jun 26, 2025 4.630 4.640 4.520 4.540 19,894,658 -0.11(-2.37%)
Jun 25, 2025 4.590 4.670 4.590 4.650 21,301,174 +0.07(+1.53%)
Jun 24, 2025 4.660 4.680 4.530 4.580 25,630,382 -0.22(-4.62%)
Jun 23, 2025 5.000 5.100 4.797 4.802 29,660,678 -0.19(-3.78%)
Jun 20, 2025 4.981 5.038 4.921 4.991 29,175,692 -0.04(-0.79%)
Jun 18, 2025 5.030 5.050 4.852 5.030 34,311,048 +0.02(+0.40%)
Jun 17, 2025 5.020 5.060 4.941 5.010 26,566,976 +0.08(+1.61%)
Jun 16, 2025 4.991 4.995 4.822 4.931 21,086,184 -0.17(-3.31%)
Jun 13, 2025 4.991 5.139 4.961 5.100 43,725,080 +0.31(+6.42%)
Jun 12, 2025 4.871 4.941 4.792 4.792 22,300,962 -0.01(-0.21%)
Jun 11, 2025 4.762 4.852 4.703 4.802 33,390,182 +0.02(+0.41%)
Jun 10, 2025 4.792 4.832 4.772 4.782 24,105,640 -0.01(-0.21%)
Jun 09, 2025 4.693 4.881 4.693 4.792 26,284,864 +0.09(+1.90%)
Jun 06, 2025 4.752 4.782 4.663 4.703 20,874,156 -0.19(-3.85%)
Jun 05, 2025 4.812 4.951 4.812 4.891 28,361,268 +0.04(+0.82%)
Jun 04, 2025 4.742 4.852 4.723 4.852 15,358,671 +0.10(+2.09%)
Jun 03, 2025 4.832 4.951 4.752 4.752 16,079,987 -0.04(-0.83%)
Jun 02, 2025 4.891 4.986 4.782 4.792 18,475,104 -0.01(-0.21%)
May 30, 2025 4.871 4.941 4.762 4.802 25,502,272 -0.02(-0.41%)
May 29, 2025 4.842 4.961 4.812 4.822 23,614,666 -0.06(-1.22%)
May 28, 2025 4.792 4.911 4.767 4.881 22,588,754 +0.10(+2.07%)
May 27, 2025 4.921 4.991 4.782 4.782 20,812,822 -0.27(-5.30%)
May 23, 2025 5.199 5.199 4.981 5.050 21,432,494 +0.05(+0.99%)
May 22, 2025 5.000 5.068 4.906 5.000 22,626,242 +0.02(+0.40%)
May 21, 2025 4.782 4.991 4.733 4.981 20,386,900 +0.31(+6.58%)
May 20, 2025 4.683 4.752 4.633 4.673 16,079,890 +0.06(+1.29%)
May 19, 2025 4.683 4.713 4.564 4.613 15,196,370 +0.02(+0.43%)
May 16, 2025 4.713 4.732 4.588 4.594 12,006,329 -0.10(-2.11%)
May 15, 2025 4.812 4.812 4.663 4.693 14,041,135 -0.10(-2.07%)
May 14, 2025 4.738 4.832 4.715 4.792 16,049,286 +0.06(+1.26%)
May 13, 2025 4.762 4.792 4.673 4.733 21,766,162 -0.07(-1.45%)
May 12, 2025 4.723 4.901 4.703 4.802 24,243,014 -0.30(-5.84%)
May 09, 2025 5.080 5.159 5.055 5.100 19,727,304 +0.00(+0.00%)
May 08, 2025 5.110 5.144 4.941 5.100 24,410,046 -0.12(-2.28%)
May 07, 2025 5.268 5.288 5.139 5.219 29,229,766 -0.10(-1.87%)
May 06, 2025 5.377 5.387 5.199 5.318 16,050,453 +0.09(+1.71%)
May 05, 2025 5.268 5.337 5.110 5.229 19,106,072 +0.12(+2.33%)
May 02, 2025 5.239 5.277 5.070 5.110 19,304,182 -0.36(-6.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.