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)

5.110 -0.030 (-0.58%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 9, 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 (%)
May 08, 2025 5.150 5.185 4.980 5.140 24,218,396 -0.12(-2.28%)
May 07, 2025 5.310 5.330 5.180 5.260 29,000,276 -0.10(-1.87%)
May 06, 2025 5.420 5.430 5.240 5.360 15,924,437 +0.09(+1.71%)
May 05, 2025 5.310 5.379 5.150 5.270 18,956,066 +0.12(+2.33%)
May 02, 2025 5.280 5.319 5.110 5.150 19,152,620 -0.36(-6.53%)
May 01, 2025 5.540 5.610 5.400 5.510 21,069,056 +0.01(+0.18%)
Apr 30, 2025 5.700 5.928 5.440 5.500 24,045,808 -0.02(-0.36%)
Apr 29, 2025 5.700 5.780 5.495 5.520 18,512,400 -0.16(-2.82%)
Apr 28, 2025 5.670 5.820 5.550 5.680 19,634,970 -0.06(-1.05%)
Apr 25, 2025 5.760 5.865 5.680 5.740 16,798,916 +0.08(+1.41%)
Apr 24, 2025 5.900 5.990 5.630 5.660 24,851,502 -0.20(-3.41%)
Apr 23, 2025 5.750 5.915 5.470 5.860 29,907,376 -0.21(-3.46%)
Apr 22, 2025 6.440 6.490 6.030 6.070 33,314,436 -0.66(-9.81%)
Apr 21, 2025 6.440 6.940 6.370 6.730 27,577,380 +0.41(+6.49%)
Apr 17, 2025 6.360 6.410 6.090 6.320 33,246,812 -0.04(-0.63%)
Apr 16, 2025 6.140 6.490 6.044 6.360 31,620,952 +0.30(+4.95%)
Apr 15, 2025 6.010 6.085 5.830 6.060 34,156,828 -0.04(-0.66%)
Apr 14, 2025 6.040 6.230 5.921 6.100 19,577,618 -0.20(-3.17%)
Apr 11, 2025 6.780 6.860 6.172 6.300 50,197,560 -0.34(-5.12%)
Apr 10, 2025 6.360 7.150 6.360 6.640 35,261,068 +0.55(+9.03%)
Apr 09, 2025 8.260 8.360 5.920 6.090 33,468,148 -1.80(-22.81%)
Apr 08, 2025 6.860 8.260 6.685 7.890 44,957,760 +0.09(+1.15%)
Apr 07, 2025 8.480 8.790 7.270 7.800 63,302,352 +0.06(+0.78%)
Apr 04, 2025 7.000 7.785 6.860 7.740 66,793,792 +1.39(+21.89%)
Apr 03, 2025 6.140 6.370 6.020 6.350 46,703,480 +0.84(+15.25%)
Apr 02, 2025 5.800 5.820 5.474 5.510 31,251,340 -0.16(-2.82%)
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 28,200,940 +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 48,995,500 -0.10(-1.73%)
Mar 04, 2025 5.282 5.763 5.282 5.674 56,864,988 +0.54(+10.52%)
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 Of Service.