Skip to main content

Financial Bear -3X Direxion (NY: FAZ )

10.74 -0.20 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 10.97 10.99 10.72 10.74 1,634,196 -0.20(-1.83%)
Jun 17, 2024 11.30 11.35 10.90 10.94 1,909,212 -0.26(-2.32%)
Jun 14, 2024 11.36 11.43 11.14 11.20 1,822,597 +0.10(+0.90%)
Jun 13, 2024 11.06 11.30 11.04 11.10 1,853,352 +0.08(+0.73%)
Jun 12, 2024 10.68 11.09 10.63 11.02 4,042,680 -0.02(-0.18%)
Jun 11, 2024 10.80 11.16 10.79 11.04 2,737,041 +0.41(+3.86%)
Jun 10, 2024 10.66 10.84 10.60 10.63 1,832,256 +0.11(+1.05%)
Jun 07, 2024 10.67 10.71 10.34 10.52 2,316,115 -0.12(-1.13%)
Jun 06, 2024 10.58 10.76 10.48 10.64 1,873,603 +0.01(+0.09%)
Jun 05, 2024 10.61 10.84 10.58 10.63 2,451,942 -0.07(-0.65%)
Jun 04, 2024 10.69 10.85 10.47 10.70 2,413,301 +0.16(+1.52%)
Jun 03, 2024 10.35 10.82 10.33 10.54 4,065,980 +0.19(+1.84%)
May 31, 2024 10.76 10.86 10.32 10.35 3,310,603 -0.44(-4.08%)
May 30, 2024 10.96 11.04 10.73 10.79 2,964,578 -0.20(-1.82%)
May 29, 2024 10.98 11.07 10.88 10.99 3,111,703 +0.29(+2.71%)
May 28, 2024 10.44 10.81 10.44 10.70 2,494,968 +0.34(+3.28%)
May 24, 2024 10.48 10.52 10.36 10.36 2,462,864 -0.21(-1.99%)
May 23, 2024 10.13 10.65 10.11 10.57 5,387,614 +0.47(+4.65%)
May 22, 2024 10.01 10.17 9.875 10.10 2,567,341 +0.16(+1.61%)
May 21, 2024 10.10 10.10 9.910 9.940 2,088,702 -0.17(-1.68%)
May 20, 2024 9.800 10.13 9.750 10.11 2,458,299 +0.36(+3.69%)
May 17, 2024 9.850 9.918 9.745 9.750 2,382,332 -0.17(-1.71%)
May 16, 2024 9.860 9.935 9.780 9.920 2,905,464 +0.01(+0.10%)
May 15, 2024 10.07 10.07 9.880 9.910 1,867,959 -0.22(-2.17%)
May 14, 2024 10.22 10.29 10.11 10.13 3,362,777 -0.14(-1.36%)
May 13, 2024 10.08 10.28 10.03 10.27 1,506,976 +0.14(+1.38%)
May 10, 2024 10.16 10.20 10.09 10.13 2,356,974 -0.12(-1.17%)
May 09, 2024 10.56 10.57 10.25 10.25 1,739,046 -0.22(-2.10%)
May 08, 2024 10.63 10.71 10.42 10.47 2,126,520 -0.14(-1.32%)
May 07, 2024 10.60 10.67 10.53 10.61 1,928,838 -0.10(-0.93%)
May 06, 2024 10.88 10.93 10.70 10.71 2,451,362 -0.37(-3.34%)
May 03, 2024 11.01 11.27 10.93 11.08 3,244,919 -0.10(-0.89%)
May 02, 2024 11.06 11.41 11.00 11.18 3,329,867 -0.08(-0.71%)
May 01, 2024 11.30 11.32 10.84 11.26 5,505,229 +0.01(+0.09%)
Apr 30, 2024 11.03 11.25 10.92 11.25 3,213,977 +0.32(+2.93%)
Apr 29, 2024 10.88 11.04 10.74 10.93 2,388,800 +0.07(+0.64%)
Apr 26, 2024 10.88 10.94 10.69 10.86 1,937,039 +0.07(+0.65%)
Apr 25, 2024 10.80 11.08 10.69 10.79 4,439,243 +0.18(+1.70%)
Apr 24, 2024 10.67 10.76 10.56 10.61 3,086,129 +0.03(+0.28%)
Apr 23, 2024 10.66 10.73 10.52 10.58 2,888,030 -0.19(-1.76%)
Apr 22, 2024 11.01 11.16 10.60 10.77 2,651,588 -0.43(-3.84%)
Apr 19, 2024 11.45 11.55 11.13 11.20 3,575,141 -0.46(-3.95%)
Apr 18, 2024 11.64 11.75 11.35 11.66 4,436,570 -0.10(-0.85%)
Apr 17, 2024 11.70 11.92 11.54 11.76 3,339,974 -0.07(-0.59%)
Apr 16, 2024 11.56 11.90 11.52 11.83 7,080,274 +0.19(+1.63%)
Apr 15, 2024 11.04 11.71 10.86 11.64 4,341,096 +0.23(+2.02%)
Apr 12, 2024 11.22 11.56 11.08 11.41 5,542,757 +0.45(+4.11%)
Apr 11, 2024 10.79 11.17 10.72 10.96 4,509,838 +0.21(+1.95%)
Apr 10, 2024 10.58 10.83 10.47 10.75 5,205,539 +0.47(+4.57%)
Apr 09, 2024 10.07 10.52 10.01 10.28 3,200,782 +0.17(+1.68%)
Apr 08, 2024 10.20 10.23 10.04 10.11 2,532,262 -0.13(-1.27%)
Apr 05, 2024 10.46 10.51 10.14 10.24 3,522,143 -0.27(-2.57%)
Apr 04, 2024 9.940 10.55 9.850 10.51 5,000,527 +0.37(+3.65%)
Apr 03, 2024 10.13 10.23 9.930 10.14 1,935,025 +0.02(+0.20%)
Apr 02, 2024 10.09 10.18 10.03 10.12 2,457,803 +0.11(+1.10%)
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.