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

Financial Bear -3X Direxion (NY: FAZ )

10.82 -0.12 (-1.10%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 18, 2024 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 28, 2019 354.32 355.25 349.81 354.69 38,726 +0.00(+0.00%)
Feb 27, 2019 359.57 360.32 353.56 354.69 36,378 -1.88(-0.53%)
Feb 26, 2019 358.82 360.32 352.06 356.57 41,800 +1.13(+0.32%)
Feb 25, 2019 350.94 356.19 346.81 355.44 51,385 -0.75(-0.21%)
Feb 22, 2019 355.82 359.95 354.69 356.19 39,743 -2.25(-0.63%)
Feb 21, 2019 356.57 362.76 355.07 358.44 63,191 +3.75(+1.06%)
Feb 20, 2019 358.07 360.32 354.32 354.69 34,654 -2.25(-0.63%)
Feb 19, 2019 362.57 365.20 355.07 356.94 37,651 -2.25(-0.63%)
Feb 15, 2019 369.33 369.33 358.82 359.19 88,017 -16.89(-4.49%)
Feb 14, 2019 373.83 382.09 369.33 376.08 46,430 +7.88(+2.14%)
Feb 13, 2019 367.45 368.58 361.45 368.20 41,997 -4.13(-1.11%)
Feb 12, 2019 376.84 377.21 369.33 372.33 52,418 -10.88(-2.84%)
Feb 11, 2019 383.97 386.97 381.34 383.22 31,236 -3.75(-0.97%)
Feb 08, 2019 389.97 399.36 386.59 386.97 69,122 +2.25(+0.59%)
Feb 07, 2019 382.84 392.60 380.96 384.72 86,098 +7.13(+1.89%)
Feb 06, 2019 376.84 381.34 374.58 377.59 37,878 +3.00(+0.80%)
Feb 05, 2019 374.58 380.59 374.21 374.58 36,864 -1.13(-0.30%)
Feb 04, 2019 382.47 387.35 375.71 375.71 37,130 -6.00(-1.57%)
Feb 01, 2019 386.59 387.72 379.46 381.71 51,641 -6.01(-1.55%)
Jan 31, 2019 392.22 395.98 386.22 387.72 46,722 -0.38(-0.10%)
Jan 30, 2019 391.47 398.61 381.71 388.10 61,350 -8.63(-2.18%)
Jan 29, 2019 393.35 400.11 392.60 396.73 38,215 +2.25(+0.57%)
Jan 28, 2019 399.73 403.11 393.73 394.48 55,870 +2.25(+0.57%)
Jan 25, 2019 396.35 398.23 387.72 392.22 69,641 -12.39(-3.06%)
Jan 24, 2019 412.12 412.87 401.23 404.61 47,864 -4.13(-1.01%)
Jan 23, 2019 404.99 419.62 401.61 408.74 69,486 +0.00(+0.00%)
Jan 22, 2019 406.11 415.50 400.86 408.74 100,767 +10.51(+2.64%)
Jan 18, 2019 409.49 413.99 396.73 398.23 99,122 -16.51(-3.98%)
Jan 17, 2019 426.00 429.01 410.62 414.74 72,917 -6.76(-1.60%)
Jan 16, 2019 429.76 432.76 415.50 421.50 85,908 -20.64(-4.67%)
Jan 15, 2019 458.66 459.41 439.89 442.14 70,945 -11.63(-2.56%)
Jan 14, 2019 469.17 471.42 450.40 453.78 62,112 -4.50(-0.98%)
Jan 11, 2019 466.17 471.04 456.78 458.28 61,489 -1.13(-0.25%)
Jan 10, 2019 474.05 476.30 457.53 459.41 94,626 -5.25(-1.13%)
Jan 09, 2019 468.42 476.67 460.91 464.66 53,293 -7.88(-1.67%)
Jan 08, 2019 468.79 487.18 466.69 472.55 77,880 -7.88(-1.64%)
Jan 07, 2019 489.06 492.44 468.42 480.43 41,496 -7.13(-1.46%)
Jan 04, 2019 514.21 514.96 481.55 487.56 117,961 -48.04(-8.97%)
Jan 03, 2019 518.34 537.10 511.96 535.60 127,119 +27.77(+5.47%)
Jan 02, 2019 531.10 535.23 502.57 507.83 106,699 -1.50(-0.29%)
Dec 31, 2018 515.33 529.60 505.57 509.33 84,508 -13.14(-2.51%)
Dec 28, 2018 516.84 529.97 502.57 522.47 138,228 -0.75(-0.14%)
Dec 27, 2018 566.38 578.76 520.96 523.22 120,106 -13.48(-2.51%)
Dec 26, 2018 614.55 635.88 536.70 536.70 279,996 -85.33(-13.72%)
Dec 24, 2018 598.45 622.78 586.85 622.03 231,492 +42.67(+7.36%)
Dec 21, 2018 542.31 584.23 519.48 579.37 242,073 +32.94(+6.03%)
Dec 20, 2018 535.95 558.78 522.10 546.43 219,835 +16.84(+3.18%)
Dec 19, 2018 509.75 538.57 480.93 529.59 132,787 +20.21(+3.97%)
Dec 18, 2018 500.02 518.36 486.17 509.38 140,796 +0.37(+0.07%)
Dec 17, 2018 487.30 515.37 478.69 509.00 139,698 +26.57(+5.51%)
Dec 14, 2018 480.18 486.17 468.58 482.43 96,872 +13.85(+2.96%)
Dec 13, 2018 459.97 473.07 456.23 468.58 98,944 +5.24(+1.13%)
Dec 12, 2018 449.87 464.09 444.63 463.34 96,998 -1.50(-0.32%)
Dec 11, 2018 440.51 469.33 436.02 464.84 125,720 +8.61(+1.89%)
Dec 10, 2018 448.37 478.69 445.38 456.23 172,921 +12.73(+2.87%)
Dec 07, 2018 423.30 450.62 410.57 443.51 158,421 +23.58(+5.62%)
Dec 06, 2018 441.63 456.61 419.93 419.93 200,330 +2.99(+0.72%)
Dec 04, 2018 379.13 419.93 378.76 416.93 165,681 +41.92(+11.18%)
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.