Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11.01 | 11.27 | 10.93 | 11.08 | 11.08 | 3,229,129 |
| May 02, 2024 | 11.06 | 11.42 | 11.00 | 11.18 | 11.18 | 3,332,900 |
| May 01, 2024 | 11.30 | 11.32 | 10.84 | 11.26 | 11.26 | 5,505,900 |
| Apr 30, 2024 | 11.03 | 11.25 | 10.92 | 11.25 | 11.25 | 3,216,400 |
| Apr 29, 2024 | 10.88 | 11.04 | 10.74 | 10.93 | 10.93 | 2,390,800 |
| Apr 26, 2024 | 10.88 | 10.94 | 10.69 | 10.86 | 10.86 | 1,937,000 |
| Apr 25, 2024 | 10.80 | 11.08 | 10.69 | 10.79 | 10.79 | 4,442,100 |
| Apr 24, 2024 | 10.67 | 10.76 | 10.57 | 10.61 | 10.61 | 3,089,300 |
| Apr 23, 2024 | 10.66 | 10.73 | 10.52 | 10.58 | 10.58 | 2,895,100 |
| Apr 22, 2024 | 11.01 | 11.16 | 10.60 | 10.77 | 10.77 | 2,652,100 |
| Apr 19, 2024 | 11.45 | 11.55 | 11.13 | 11.20 | 11.20 | 3,461,100 |
| Apr 18, 2024 | 11.64 | 11.75 | 11.35 | 11.66 | 11.66 | 4,437,100 |
| Apr 17, 2024 | 11.70 | 11.92 | 11.54 | 11.76 | 11.76 | 3,340,500 |
| Apr 16, 2024 | 11.56 | 11.90 | 11.52 | 11.83 | 11.83 | 7,080,900 |
| Apr 15, 2024 | 11.04 | 11.71 | 10.86 | 11.64 | 11.64 | 4,342,100 |
| Apr 12, 2024 | 11.22 | 11.56 | 11.08 | 11.41 | 11.41 | 5,533,300 |
| Apr 11, 2024 | 10.79 | 11.17 | 10.72 | 10.96 | 10.96 | 4,511,600 |
| Apr 10, 2024 | 10.58 | 10.83 | 10.47 | 10.75 | 10.75 | 5,206,200 |
| Apr 09, 2024 | 10.07 | 10.52 | 10.01 | 10.28 | 10.28 | 3,201,800 |
| Apr 08, 2024 | 10.20 | 10.23 | 10.04 | 10.11 | 10.11 | 2,532,500 |
| Apr 05, 2024 | 10.46 | 10.51 | 10.14 | 10.24 | 10.24 | 3,519,200 |
| Apr 04, 2024 | 9.94 | 10.55 | 9.85 | 10.51 | 10.51 | 5,027,800 |
| Apr 03, 2024 | 10.13 | 10.23 | 9.93 | 10.14 | 10.14 | 1,936,800 |
| Apr 02, 2024 | 10.09 | 10.18 | 10.03 | 10.12 | 10.12 | 2,458,200 |
| Apr 01, 2024 | 9.81 | 10.02 | 9.76 | 10.01 | 10.01 | 2,342,100 |
| Mar 28, 2024 | 9.94 | 9.99 | 9.74 | 9.81 | 9.81 | 2,324,800 |
| Mar 27, 2024 | 10.18 | 10.25 | 9.95 | 9.96 | 9.96 | 4,146,300 |
| Mar 26, 2024 | 10.29 | 10.40 | 10.21 | 10.30 | 10.30 | 1,365,700 |
| Mar 25, 2024 | 10.30 | 10.40 | 10.26 | 10.38 | 10.38 | 1,332,600 |
| Mar 22, 2024 | 9.92 | 10.30 | 9.84 | 10.30 | 10.30 | 1,948,000 |
| Mar 21, 2024 | 10.08 | 10.14 | 9.86 | 9.92 | 9.92 | 3,443,200 |
| Mar 20, 2024 | 10.60 | 10.63 | 10.14 | 10.17 | 10.17 | 6,256,600 |
| Mar 19, 2024 | 10.71 | 10.71 | 10.53 | 10.56 | 10.56 | 2,547,200 |
| Mar 19, 2024 | 0.18 Dividend | |||||
| Mar 18, 2024 | 10.95 | 11.11 | 10.83 | 10.88 | 10.70 | 1,666,800 |
| Mar 15, 2024 | 11.26 | 11.26 | 10.91 | 11.04 | 10.86 | 3,675,600 |
| Mar 14, 2024 | 10.77 | 11.18 | 10.68 | 11.01 | 10.83 | 3,000,400 |
| Mar 13, 2024 | 10.92 | 10.95 | 10.74 | 10.77 | 10.59 | 1,583,800 |
| Mar 12, 2024 | 11.06 | 11.15 | 10.88 | 10.97 | 10.79 | 2,190,800 |
| Mar 11, 2024 | 11.29 | 11.35 | 11.08 | 11.11 | 10.93 | 2,333,900 |
| Mar 08, 2024 | 11.16 | 11.20 | 11.00 | 11.17 | 10.99 | 2,751,200 |
| Mar 07, 2024 | 11.03 | 11.32 | 10.97 | 11.21 | 11.02 | 2,301,500 |
| Mar 06, 2024 | 11.24 | 11.41 | 11.05 | 11.16 | 10.98 | 3,013,800 |
| Mar 05, 2024 | 11.42 | 11.44 | 11.12 | 11.31 | 11.12 | 3,335,400 |
| Mar 04, 2024 | 11.46 | 11.47 | 11.22 | 11.34 | 11.15 | 2,033,300 |
| Mar 01, 2024 | 11.40 | 11.51 | 11.28 | 11.40 | 11.21 | 1,629,200 |
| Feb 29, 2024 | 11.18 | 11.47 | 11.17 | 11.36 | 11.17 | 2,282,700 |
| Feb 28, 2024 | 11.51 | 11.52 | 11.19 | 11.31 | 11.12 | 1,621,400 |
| Feb 27, 2024 | 11.48 | 11.67 | 11.43 | 11.44 | 11.25 | 1,925,700 |
| Feb 26, 2024 | 11.39 | 11.57 | 11.16 | 11.53 | 11.34 | 2,005,100 |
| Feb 23, 2024 | 11.39 | 11.41 | 11.21 | 11.37 | 11.18 | 1,874,400 |
| Feb 22, 2024 | 11.75 | 11.78 | 11.37 | 11.47 | 11.28 | 3,841,200 |
| Feb 21, 2024 | 12.06 | 12.20 | 11.90 | 11.93 | 11.73 | 1,656,900 |
| Feb 20, 2024 | 12.14 | 12.19 | 11.89 | 12.02 | 11.82 | 2,457,800 |
| Feb 16, 2024 | 11.85 | 11.97 | 11.75 | 11.89 | 11.69 | 2,694,900 |
| Feb 15, 2024 | 12.25 | 12.30 | 11.70 | 11.78 | 11.59 | 4,626,800 |
| Feb 14, 2024 | 12.55 | 12.67 | 12.36 | 12.38 | 12.18 | 2,454,900 |
| Feb 13, 2024 | 12.52 | 13.03 | 12.44 | 12.74 | 12.53 | 3,488,700 |
| Feb 12, 2024 | 12.42 | 12.49 | 12.07 | 12.25 | 12.05 | 1,687,800 |
| Feb 09, 2024 | 12.53 | 12.65 | 12.39 | 12.41 | 12.20 | 2,003,500 |
| Feb 08, 2024 | 12.50 | 12.73 | 12.39 | 12.52 | 12.31 | 3,625,100 |
| Feb 07, 2024 | 12.44 | 12.69 | 12.30 | 12.33 | 12.13 | 2,307,700 |
| Feb 06, 2024 | 12.74 | 12.80 | 12.57 | 12.58 | 12.37 | 1,397,200 |
| Feb 05, 2024 | 12.67 | 12.85 | 12.58 | 12.68 | 12.47 | 2,340,600 |
| Feb 02, 2024 | 12.70 | 12.76 | 12.29 | 12.46 | 12.25 | 3,420,000 |
| Feb 01, 2024 | 12.75 | 13.16 | 12.58 | 12.62 | 12.41 | 3,840,100 |
| Jan 31, 2024 | 12.28 | 12.67 | 12.01 | 12.66 | 12.45 | 4,989,700 |
| Jan 30, 2024 | 12.64 | 12.68 | 12.16 | 12.21 | 12.01 | 2,353,300 |
| Jan 29, 2024 | 12.88 | 12.98 | 12.64 | 12.66 | 12.45 | 2,091,800 |
| Jan 26, 2024 | 12.95 | 12.99 | 12.71 | 12.77 | 12.56 | 2,194,100 |
| Jan 25, 2024 | 12.92 | 13.14 | 12.85 | 12.88 | 12.67 | 2,357,500 |
| Jan 24, 2024 | 13.04 | 13.09 | 12.85 | 13.05 | 12.83 | 2,946,700 |
| Jan 23, 2024 | 13.29 | 13.39 | 13.20 | 13.25 | 13.03 | 1,343,300 |
| Jan 22, 2024 | 13.30 | 13.36 | 13.09 | 13.30 | 13.08 | 2,876,900 |
| Jan 19, 2024 | 14.00 | 14.11 | 13.41 | 13.48 | 13.26 | 3,715,700 |
| Jan 18, 2024 | 14.22 | 14.56 | 14.11 | 14.15 | 13.92 | 4,054,000 |
| Jan 17, 2024 | 14.48 | 14.48 | 14.02 | 14.21 | 13.97 | 4,566,200 |
| Jan 16, 2024 | 14.14 | 14.32 | 14.02 | 14.12 | 13.89 | 4,488,600 |
| Jan 12, 2024 | 13.56 | 13.98 | 13.39 | 13.85 | 13.62 | 5,509,700 |
| Jan 11, 2024 | 13.60 | 14.02 | 13.56 | 13.73 | 13.50 | 4,279,100 |
| Jan 10, 2024 | 13.69 | 13.79 | 13.51 | 13.54 | 13.32 | 1,857,600 |
| Jan 09, 2024 | 13.55 | 13.70 | 13.53 | 13.61 | 13.38 | 1,896,400 |
| Jan 08, 2024 | 13.58 | 13.77 | 13.30 | 13.32 | 13.10 | 2,582,900 |
| Jan 05, 2024 | 13.76 | 13.77 | 13.37 | 13.58 | 13.36 | 2,255,100 |
| Jan 04, 2024 | 13.83 | 13.83 | 13.40 | 13.76 | 13.53 | 2,911,900 |
| Jan 03, 2024 | 13.72 | 13.95 | 13.66 | 13.85 | 13.62 | 4,023,200 |
| Jan 02, 2024 | 13.86 | 13.90 | 13.52 | 13.53 | 13.31 | 2,034,200 |
| Dec 29, 2023 | 13.61 | 13.82 | 13.52 | 13.67 | 13.44 | 2,448,600 |
| Dec 28, 2023 | 13.75 | 13.75 | 13.47 | 13.53 | 13.31 | 1,563,400 |
| Dec 27, 2023 | 13.87 | 13.94 | 13.66 | 13.66 | 13.43 | 1,499,200 |
| Dec 26, 2023 | 13.94 | 13.97 | 13.70 | 13.80 | 13.57 | 1,392,600 |
| Dec 22, 2023 | 13.93 | 14.10 | 13.78 | 13.93 | 13.70 | 1,789,500 |
| Dec 21, 2023 | 14.22 | 14.39 | 13.99 | 14.04 | 13.81 | 2,984,000 |
| Dec 21, 2023 | 0.08 Dividend | |||||
| Dec 20, 2023 | 13.89 | 14.48 | 13.77 | 14.46 | 14.14 | 2,034,000 |
| Dec 19, 2023 | 14.07 | 14.20 | 13.74 | 13.75 | 13.45 | 896,800 |
| Dec 18, 2023 | 14.00 | 14.09 | 13.92 | 14.06 | 13.75 | 1,241,400 |
| Dec 15, 2023 | 14.17 | 14.36 | 14.09 | 14.17 | 13.86 | 1,766,100 |
| Dec 14, 2023 | 14.00 | 14.16 | 13.77 | 13.90 | 13.59 | 3,477,400 |
| Dec 13, 2023 | 15.03 | 15.13 | 14.28 | 14.31 | 14.00 | 2,185,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.