Financial Bear 3X Direxion (NY: FAZ )

25.72 USD -0.48 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 26.00 26.09 25.70 25.72 1,018,207 -0.48(-1.83%)
Jun 10, 2021 24.75 26.25 24.58 26.20 1,248,321 +0.82(+3.23%)
Jun 09, 2021 25.05 25.50 24.96 25.38 862,022 +0.74(+3.00%)
Jun 08, 2021 24.82 25.46 24.49 24.64 1,095,375 +0.08(+0.33%)
Jun 07, 2021 24.04 24.68 24.01 24.56 678,540 +0.43(+1.78%)
Jun 04, 2021 24.12 24.74 24.04 24.13 735,850 -0.11(-0.45%)
Jun 03, 2021 24.68 24.87 23.85 24.24 863,778 -0.17(-0.70%)
Jun 02, 2021 24.28 24.77 24.24 24.41 621,246 -0.11(-0.45%)
Jun 01, 2021 24.34 24.68 23.98 24.52 821,059 -0.33(-1.33%)
May 28, 2021 24.73 25.39 24.70 24.85 828,500 -0.08(-0.32%)
May 27, 2021 25.30 25.62 24.82 24.93 794,846 -0.95(-3.67%)
May 26, 2021 25.96 26.45 25.57 25.88 824,672 -0.29(-1.11%)
May 25, 2021 25.24 26.24 24.71 26.17 1,746,315 +0.79(+3.11%)
May 24, 2021 25.32 25.72 25.17 25.38 565,875 -0.31(-1.21%)
May 21, 2021 26.04 26.05 25.25 25.69 1,347,571 -0.67(-2.54%)
May 20, 2021 26.37 26.91 25.88 26.36 933,960 -0.07(-0.26%)
May 19, 2021 27.09 27.66 26.41 26.43 1,970,549 +0.47(+1.81%)
May 18, 2021 24.98 25.97 24.77 25.96 710,522 +1.00(+4.01%)
May 17, 2021 25.29 25.61 24.89 24.96 1,030,366 -0.05(-0.20%)
May 14, 2021 25.78 25.91 24.88 25.01 938,226 -1.24(-4.72%)
May 13, 2021 27.89 28.06 25.82 26.25 1,820,050 -1.68(-6.02%)
May 12, 2021 26.25 28.04 25.89 27.93 2,410,151 +1.16(+4.33%)
May 11, 2021 26.40 27.08 25.57 26.77 2,301,998 +1.28(+5.02%)
May 10, 2021 25.01 25.52 24.42 25.49 1,516,099 +0.12(+0.47%)
May 07, 2021 26.50 26.62 25.31 25.37 1,136,051 -0.33(-1.28%)
May 06, 2021 26.56 27.00 25.70 25.70 1,071,815 -1.08(-4.03%)
May 05, 2021 26.99 27.78 26.53 26.78 1,091,711 -0.72(-2.62%)
May 04, 2021 28.49 29.00 27.48 27.50 1,305,191 -0.60(-2.14%)
May 03, 2021 27.87 28.44 27.64 28.10 672,191 -0.49(-1.71%)
Apr 30, 2021 28.23 28.63 27.93 28.59 867,900 +0.80(+2.88%)
Apr 29, 2021 28.53 28.64 27.75 27.79 1,471,213 -1.47(-5.02%)
Apr 28, 2021 29.15 29.45 28.92 29.26 519,420 -0.09(-0.31%)
Apr 27, 2021 30.02 30.16 29.31 29.35 618,967 -0.85(-2.81%)
Apr 26, 2021 30.16 30.26 29.34 30.20 821,764 -0.18(-0.59%)
Apr 23, 2021 32.37 32.37 30.04 30.38 1,105,700 -1.98(-6.12%)
Apr 22, 2021 31.29 32.52 31.29 32.36 880,176 +1.12(+3.59%)
Apr 21, 2021 33.00 33.28 31.24 31.24 528,666 -1.49(-4.55%)
Apr 20, 2021 31.50 33.04 31.48 32.73 794,829 +1.69(+5.44%)
Apr 19, 2021 30.95 31.32 30.54 31.04 603,017 +0.26(+0.84%)
Apr 16, 2021 30.81 31.18 30.53 30.78 753,300 -0.69(-2.19%)
Apr 15, 2021 31.00 32.30 30.99 31.47 860,618 +0.15(+0.48%)
Apr 14, 2021 32.08 32.37 30.74 31.32 982,303 -0.76(-2.37%)
Apr 13, 2021 31.48 32.48 31.46 32.08 698,763 +0.93(+2.99%)
Apr 12, 2021 31.60 31.60 31.11 31.15 489,732 -0.52(-1.64%)
Apr 09, 2021 31.86 32.28 31.62 31.67 587,500 -0.74(-2.28%)
Apr 08, 2021 32.65 33.35 32.27 32.41 907,805 -0.03(-0.08%)
Apr 07, 2021 32.68 33.06 32.23 32.44 409,513 -0.36(-1.11%)
Apr 06, 2021 32.99 33.18 32.41 32.80 484,736 +0.08(+0.24%)
Apr 05, 2021 32.52 32.99 32.13 32.72 877,659 -0.78(-2.33%)
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.