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

Direxion Financial Bear 3X Shares (NY: FAZ )

5.210 -0.010 (-0.19%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.220 5.230 5.140 5.210 15,451,811 -0.01(-0.19%)
Feb 13, 2025 5.280 5.360 5.205 5.220 18,328,898 -0.12(-2.25%)
Feb 12, 2025 5.380 5.470 5.330 5.340 21,343,708 +0.07(+1.33%)
Feb 11, 2025 5.330 5.439 5.240 5.270 19,739,730 -0.06(-1.13%)
Feb 10, 2025 5.160 5.380 5.150 5.330 16,391,858 +0.13(+2.50%)
Feb 07, 2025 5.090 5.200 5.060 5.200 26,829,836 +0.10(+1.96%)
Feb 06, 2025 5.130 5.200 5.090 5.100 18,648,694 -0.12(-2.30%)
Feb 05, 2025 5.330 5.400 5.220 5.220 12,696,494 -0.18(-3.33%)
Feb 04, 2025 5.340 5.439 5.310 5.400 12,735,347 +0.06(+1.12%)
Feb 03, 2025 5.530 5.610 5.310 5.340 28,404,406 +0.05(+0.95%)
Jan 31, 2025 5.180 5.290 5.130 5.290 17,453,760 +0.10(+1.93%)
Jan 30, 2025 5.220 5.288 5.100 5.190 31,381,748 -0.14(-2.63%)
Jan 29, 2025 5.380 5.380 5.190 5.330 16,755,342 +0.00(+0.00%)
Jan 28, 2025 5.330 5.385 5.250 5.330 12,827,149 +0.04(+0.76%)
Jan 27, 2025 5.520 5.550 5.285 5.290 21,655,106 -0.19(-3.47%)
Jan 24, 2025 5.570 5.580 5.450 5.480 10,477,647 -0.04(-0.72%)
Jan 23, 2025 5.580 5.600 5.480 5.520 9,681,231 -0.08(-1.43%)
Jan 22, 2025 5.550 5.670 5.530 5.600 13,202,375 +0.07(+1.27%)
Jan 21, 2025 5.620 5.620 5.505 5.530 14,516,101 -0.14(-2.47%)
Jan 17, 2025 5.770 5.830 5.630 5.670 13,117,636 -0.14(-2.41%)
Jan 16, 2025 5.940 5.940 5.790 5.810 15,880,734 -0.09(-1.53%)
Jan 15, 2025 5.990 6.100 5.860 5.900 19,422,044 -0.50(-7.81%)
Jan 14, 2025 6.590 6.610 6.385 6.400 20,311,200 -0.26(-3.90%)
Jan 13, 2025 6.900 6.920 6.635 6.660 19,627,628 -0.13(-1.91%)
Jan 10, 2025 6.500 6.860 6.475 6.790 20,810,250 +0.46(+7.27%)
Jan 08, 2025 6.390 6.510 6.310 6.330 22,050,822 -0.05(-0.78%)
Jan 07, 2025 6.250 6.470 6.210 6.380 22,161,528 +0.04(+0.63%)
Jan 06, 2025 6.200 6.367 6.100 6.340 16,676,786 +0.08(+1.28%)
Jan 03, 2025 6.320 6.480 6.260 6.260 18,053,964 -0.15(-2.34%)
Jan 02, 2025 6.280 6.520 6.190 6.410 26,068,802 +0.04(+0.63%)
Dec 31, 2024 6.370 0 -0.01(-0.16%)
Dec 30, 2024 6.380 6.540 6.290 6.380 18,125,410 +0.19(+3.07%)
Dec 27, 2024 6.160 6.290 6.030 6.190 17,076,984 +0.13(+2.15%)
Dec 26, 2024 6.160 6.187 6.040 6.060 10,054,393 -0.04(-0.66%)
Dec 24, 2024 6.270 6.310 6.085 6.100 6,750,540 -0.21(-3.33%)
Dec 23, 2024 6.440 6.530 6.290 6.310 11,746,504 -0.05(-0.75%)
Dec 20, 2024 6.696 6.726 6.199 6.358 19,872,268 -0.28(-4.19%)
Dec 19, 2024 6.487 6.636 6.338 6.636 18,020,104 -0.09(-1.33%)
Dec 18, 2024 6.120 6.726 6.070 6.726 14,412,461 +0.59(+9.55%)
Dec 17, 2024 6.100 6.209 6.090 6.139 9,650,932 +0.13(+2.15%)
Dec 16, 2024 5.961 6.060 5.951 6.010 10,029,781 +0.00(+0.00%)
Dec 13, 2024 5.911 6.020 5.891 6.010 11,217,665 +0.07(+1.17%)
Dec 12, 2024 5.841 5.961 5.822 5.941 10,828,768 +0.07(+1.18%)
Dec 11, 2024 5.871 5.956 5.836 5.871 12,014,880 -0.04(-0.67%)
Dec 10, 2024 5.901 6.020 5.807 5.911 11,426,555 +0.01(+0.17%)
Dec 09, 2024 5.653 5.911 5.643 5.901 9,795,351 +0.23(+4.03%)
Dec 06, 2024 5.653 5.712 5.603 5.673 8,914,405 +0.02(+0.35%)
Dec 05, 2024 5.682 5.692 5.563 5.653 9,129,139 -0.04(-0.70%)
Dec 04, 2024 5.653 5.762 5.633 5.692 9,860,276 +0.07(+1.24%)
Dec 03, 2024 5.424 5.633 5.424 5.623 8,551,827 +0.13(+2.35%)
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 and Conditions.