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)

5.670 +0.040 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 5.710 5.850 5.590 5.670 29,186,862 +0.04(+0.71%)
Mar 31, 2025 6.040 6.080 5.550 5.630 36,804,980 -0.23(-3.92%)
Mar 28, 2025 5.590 5.920 5.495 5.860 33,159,672 +0.34(+6.16%)
Mar 27, 2025 5.540 5.650 5.430 5.520 32,778,832 +0.03(+0.55%)
Mar 26, 2025 5.400 5.560 5.280 5.490 28,186,984 +0.04(+0.73%)
Mar 25, 2025 5.480 5.557 5.410 5.450 19,716,168 -0.09(-1.57%)
Mar 24, 2025 5.655 5.704 5.488 5.537 22,753,374 -0.29(-5.05%)
Mar 21, 2025 5.881 5.989 5.773 5.832 24,449,946 +0.07(+1.19%)
Mar 20, 2025 5.910 5.910 5.645 5.763 24,676,358 -0.02(-0.34%)
Mar 19, 2025 5.969 6.048 5.689 5.782 28,081,486 -0.20(-3.28%)
Mar 18, 2025 5.930 6.048 5.881 5.979 25,170,950 +0.03(+0.50%)
Mar 17, 2025 6.254 6.254 5.861 5.949 42,935,592 -0.22(-3.50%)
Mar 14, 2025 6.440 6.548 6.136 6.165 37,097,236 -0.45(-6.82%)
Mar 13, 2025 6.489 6.684 6.352 6.617 31,102,764 +0.11(+1.66%)
Mar 12, 2025 6.332 6.700 6.303 6.509 29,731,300 -0.03(-0.45%)
Mar 11, 2025 6.381 6.666 6.343 6.538 50,755,072 +0.16(+2.46%)
Mar 10, 2025 6.273 6.576 6.155 6.381 37,964,084 +0.41(+6.91%)
Mar 07, 2025 5.949 6.273 5.893 5.969 41,506,216 +0.11(+1.84%)
Mar 06, 2025 5.782 5.969 5.665 5.861 34,699,816 +0.28(+5.11%)
Mar 05, 2025 5.674 5.812 5.498 5.576 48,995,032 -0.10(-1.73%)
Mar 04, 2025 5.282 5.763 5.282 5.674 56,864,988 +0.54(+10.52%)
Mar 03, 2025 4.977 5.242 4.879 5.134 45,207,456 +0.13(+2.55%)
Feb 28, 2025 5.252 5.321 4.987 5.007 32,349,262 -0.32(-6.08%)
Feb 27, 2025 5.360 5.378 5.115 5.331 39,378,308 -0.09(-1.63%)
Feb 26, 2025 5.380 5.449 5.264 5.419 29,053,162 +0.04(+0.73%)
Feb 25, 2025 5.282 5.586 5.238 5.380 31,735,630 +0.03(+0.55%)
Feb 24, 2025 5.360 5.460 5.233 5.350 28,850,662 -0.09(-1.62%)
Feb 21, 2025 5.233 5.478 5.213 5.439 31,279,632 +0.20(+3.75%)
Feb 20, 2025 5.017 5.341 5.022 5.242 37,739,188 +0.25(+4.91%)
Feb 19, 2025 5.046 5.085 4.987 4.997 16,888,016 -0.01(-0.20%)
Feb 18, 2025 5.105 5.130 4.997 5.007 15,608,597 -0.11(-2.11%)
Feb 14, 2025 5.125 5.134 5.046 5.115 15,739,247 -0.01(-0.19%)
Feb 13, 2025 5.184 5.262 5.110 5.125 18,669,854 -0.12(-2.25%)
Feb 12, 2025 5.282 5.370 5.233 5.242 21,740,746 +0.07(+1.33%)
Feb 11, 2025 5.233 5.340 5.144 5.174 20,106,930 -0.06(-1.13%)
Feb 10, 2025 5.066 5.282 5.056 5.233 16,696,781 +0.13(+2.50%)
Feb 07, 2025 4.997 5.105 4.968 5.105 27,328,928 +0.10(+1.96%)
Feb 06, 2025 5.036 5.105 4.997 5.007 18,995,598 -0.12(-2.30%)
Feb 05, 2025 5.233 5.301 5.125 5.125 12,932,676 -0.18(-3.33%)
Feb 04, 2025 5.242 5.339 5.213 5.301 12,972,251 +0.06(+1.12%)
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.