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

Financial Bear -3X Direxion (NY: FAZ )

10.65 +0.16 (+1.52%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 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 349.39 350.31 344.95 349.76 39,272 +0.00(+0.00%)
Feb 27, 2019 354.57 355.31 348.65 349.76 36,891 -1.85(-0.53%)
Feb 26, 2019 353.83 355.31 347.17 351.61 42,390 +1.11(+0.32%)
Feb 25, 2019 346.06 351.24 341.99 350.50 52,110 -0.74(-0.21%)
Feb 22, 2019 350.87 354.94 349.76 351.24 40,303 -2.22(-0.63%)
Feb 21, 2019 351.61 357.71 350.13 353.46 64,083 +3.70(+1.06%)
Feb 20, 2019 353.09 355.31 349.39 349.76 35,143 -2.22(-0.63%)
Feb 19, 2019 357.53 360.12 350.13 351.98 38,182 -2.22(-0.63%)
Feb 15, 2019 364.19 364.19 353.83 354.20 89,259 -16.66(-4.49%)
Feb 14, 2019 368.63 376.77 364.19 370.85 47,085 +7.77(+2.14%)
Feb 13, 2019 362.34 363.45 356.42 363.08 42,589 -4.07(-1.11%)
Feb 12, 2019 371.59 371.96 364.19 367.15 53,157 -10.73(-2.84%)
Feb 11, 2019 378.63 381.59 376.04 377.89 31,677 -3.70(-0.97%)
Feb 08, 2019 384.55 393.80 381.22 381.59 70,097 +2.22(+0.59%)
Feb 07, 2019 377.51 387.14 375.67 379.37 87,312 +7.03(+1.89%)
Feb 06, 2019 371.59 376.04 369.37 372.33 38,413 +2.96(+0.80%)
Feb 05, 2019 369.37 375.30 369.00 369.37 37,384 -1.11(-0.30%)
Feb 04, 2019 377.14 381.96 370.48 370.48 37,653 -5.92(-1.57%)
Feb 01, 2019 381.22 382.33 374.18 376.40 52,370 -5.92(-1.55%)
Jan 31, 2019 386.77 390.47 380.85 382.33 47,381 -0.37(-0.10%)
Jan 30, 2019 386.03 393.06 376.40 382.70 62,215 -8.51(-2.18%)
Jan 29, 2019 387.88 394.54 387.14 391.21 38,754 +2.22(+0.57%)
Jan 28, 2019 394.17 397.50 388.25 388.99 56,658 +2.22(+0.57%)
Jan 25, 2019 390.84 392.69 382.33 386.77 70,624 -12.21(-3.06%)
Jan 24, 2019 406.38 407.12 395.65 398.98 48,540 -4.07(-1.01%)
Jan 23, 2019 399.35 413.79 396.02 403.05 70,467 +0.00(+0.00%)
Jan 22, 2019 400.46 409.71 395.28 403.05 102,189 +10.36(+2.64%)
Jan 18, 2019 403.79 408.24 391.21 392.69 100,520 -16.29(-3.98%)
Jan 17, 2019 420.08 423.04 404.90 408.98 73,946 -6.66(-1.60%)
Jan 16, 2019 423.78 426.74 409.71 415.64 87,120 -20.36(-4.67%)
Jan 15, 2019 452.28 453.02 433.77 435.99 71,946 -11.47(-2.56%)
Jan 14, 2019 462.64 464.86 444.14 447.47 62,988 -4.44(-0.98%)
Jan 11, 2019 459.68 464.49 450.43 451.91 62,356 -1.11(-0.25%)
Jan 10, 2019 467.45 469.67 451.17 453.02 95,961 -5.18(-1.13%)
Jan 09, 2019 461.90 470.04 454.50 458.20 54,045 -7.77(-1.67%)
Jan 08, 2019 462.27 480.41 460.20 465.97 78,978 -7.77(-1.64%)
Jan 07, 2019 482.26 485.59 461.90 473.75 42,082 -7.03(-1.46%)
Jan 04, 2019 507.06 507.80 474.86 480.78 119,625 -47.38(-8.97%)
Jan 03, 2019 511.13 529.63 504.83 528.15 128,912 +27.39(+5.47%)
Jan 02, 2019 523.71 527.78 495.58 500.76 108,204 -1.48(-0.29%)
Dec 31, 2018 508.17 522.23 498.54 502.24 85,700 -12.95(-2.51%)
Dec 28, 2018 509.65 522.60 495.58 515.20 140,178 -0.74(-0.14%)
Dec 27, 2018 558.50 570.72 513.72 515.94 121,801 -13.29(-2.51%)
Dec 26, 2018 606.00 627.03 529.23 529.23 283,946 -84.15(-13.72%)
Dec 24, 2018 590.13 614.12 578.69 613.38 234,758 +42.07(+7.36%)
Dec 21, 2018 534.77 576.10 512.26 571.31 245,488 +32.48(+6.03%)
Dec 20, 2018 528.50 551.01 514.84 538.83 222,936 +16.61(+3.18%)
Dec 19, 2018 502.66 531.08 474.24 522.22 134,660 +19.93(+3.97%)
Dec 18, 2018 493.06 511.15 479.41 502.29 142,782 +0.37(+0.07%)
Dec 17, 2018 480.52 508.20 472.03 501.92 141,668 +26.20(+5.51%)
Dec 14, 2018 473.50 479.41 462.06 475.72 98,238 +13.65(+2.96%)
Dec 13, 2018 453.58 466.49 449.88 462.06 100,340 +5.17(+1.13%)
Dec 12, 2018 443.61 457.63 438.44 456.90 98,366 -1.48(-0.32%)
Dec 11, 2018 434.38 462.80 429.96 458.37 127,493 +8.49(+1.89%)
Dec 10, 2018 442.13 472.03 439.18 449.88 175,360 +12.55(+2.87%)
Dec 07, 2018 417.41 444.35 404.86 437.34 160,656 +23.25(+5.62%)
Dec 06, 2018 435.49 450.25 414.09 414.09 203,156 +2.95(+0.72%)
Dec 04, 2018 373.86 414.09 373.49 411.13 168,018 +41.34(+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.