Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEARCA: FAZ · Real-Time Price · USD
4.280
+0.230 (5.68%)
At close: Sep 5, 2025, 4:00 PM
4.280
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
FAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.06 | 4.33 | 4.02 | 4.29 | - | 5.80% | 32,160,604 |
| Sep 4, 2025 | 4.15 | 4.17 | 4.05 | 4.05 | 4.05 | -3.34% | 18,106,607 |
| Sep 3, 2025 | 4.18 | 4.27 | 4.16 | 4.19 | 4.19 | 0.72% | 22,012,640 |
| Sep 2, 2025 | 4.15 | 4.27 | 4.15 | 4.16 | 4.16 | 2.46% | 20,745,073 |
| Aug 29, 2025 | 4.09 | 4.11 | 4.03 | 4.06 | 4.06 | -0.73% | 18,709,175 |
| Aug 28, 2025 | 4.08 | 4.13 | 4.08 | 4.09 | 4.09 | -0.24% | 12,450,887 |
| Aug 27, 2025 | 4.16 | 4.17 | 4.07 | 4.10 | 4.10 | -0.73% | 13,126,999 |
| Aug 26, 2025 | 4.26 | 4.26 | 4.13 | 4.13 | 4.13 | -2.36% | 12,598,262 |
| Aug 25, 2025 | 4.19 | 4.23 | 4.15 | 4.23 | 4.23 | 1.68% | 14,597,248 |
| Aug 22, 2025 | 4.31 | 4.31 | 4.12 | 4.16 | 4.16 | -4.81% | 26,077,538 |
| Aug 21, 2025 | 4.37 | 4.45 | 4.34 | 4.37 | 4.37 | 0.92% | 19,979,233 |
| Aug 20, 2025 | 4.37 | 4.41 | 4.28 | 4.33 | 4.33 | -1.14% | 37,740,601 |
| Aug 19, 2025 | 4.42 | 4.42 | 4.31 | 4.38 | 4.38 | -0.45% | 20,793,047 |
| Aug 18, 2025 | 4.44 | 4.46 | 4.39 | 4.40 | 4.40 | -0.23% | 26,314,023 |
| Aug 15, 2025 | 4.26 | 4.42 | 4.24 | 4.41 | 4.41 | 3.52% | 28,657,058 |
| Aug 14, 2025 | 4.36 | 4.40 | 4.26 | 4.26 | 4.26 | -1.84% | 23,274,963 |
| Aug 13, 2025 | 4.36 | 4.41 | 4.30 | 4.34 | 4.34 | -1.36% | 33,528,699 |
| Aug 12, 2025 | 4.51 | 4.52 | 4.38 | 4.40 | 4.40 | -3.93% | 29,209,244 |
| Aug 11, 2025 | 4.55 | 4.61 | 4.52 | 4.58 | 4.58 | 0.44% | 23,464,937 |
| Aug 8, 2025 | 4.62 | 4.66 | 4.53 | 4.56 | 4.56 | -2.98% | 25,111,793 |
| Aug 7, 2025 | 4.46 | 4.73 | 4.46 | 4.70 | 4.70 | 3.75% | 35,087,097 |
| Aug 6, 2025 | 4.57 | 4.62 | 4.51 | 4.53 | 4.53 | -1.52% | 25,348,996 |
| Aug 5, 2025 | 4.51 | 4.70 | 4.50 | 4.60 | 4.60 | 1.32% | 34,263,386 |
| Aug 4, 2025 | 4.62 | 4.66 | 4.54 | 4.54 | 4.54 | -2.78% | 26,152,098 |
| Aug 1, 2025 | 4.59 | 4.77 | 4.59 | 4.67 | 4.67 | 5.42% | 54,521,159 |
| Jul 31, 2025 | 4.40 | 4.45 | 4.27 | 4.43 | 4.43 | 2.07% | 48,458,323 |
| Jul 30, 2025 | 4.31 | 4.41 | 4.26 | 4.34 | 4.34 | 0.23% | 42,370,153 |
| Jul 29, 2025 | 4.21 | 4.35 | 4.19 | 4.33 | 4.33 | 1.88% | 28,752,911 |
| Jul 28, 2025 | 4.17 | 4.28 | 4.16 | 4.25 | 4.25 | 2.16% | 18,281,985 |
| Jul 25, 2025 | 4.23 | 4.27 | 4.15 | 4.16 | 4.16 | -1.89% | 21,450,057 |
| Jul 24, 2025 | 4.24 | 4.26 | 4.15 | 4.24 | 4.24 | - | 29,276,253 |
| Jul 23, 2025 | 4.31 | 4.37 | 4.23 | 4.24 | 4.24 | -2.08% | 24,811,503 |
| Jul 22, 2025 | 4.38 | 4.39 | 4.32 | 4.33 | 4.33 | -1.59% | 24,117,726 |
| Jul 21, 2025 | 4.36 | 4.41 | 4.27 | 4.40 | 4.40 | 0.92% | 21,182,336 |
| Jul 18, 2025 | 4.36 | 4.40 | 4.34 | 4.36 | 4.36 | - | 29,518,746 |
| Jul 17, 2025 | 4.54 | 4.54 | 4.35 | 4.36 | 4.36 | -3.11% | 28,757,257 |
| Jul 16, 2025 | 4.53 | 4.68 | 4.48 | 4.50 | 4.50 | -1.75% | 43,404,828 |
| Jul 15, 2025 | 4.43 | 4.59 | 4.40 | 4.58 | 4.58 | 4.81% | 30,140,466 |
| Jul 14, 2025 | 4.48 | 4.50 | 4.36 | 4.37 | 4.37 | -2.02% | 22,872,628 |
| Jul 11, 2025 | 4.41 | 4.48 | 4.40 | 4.46 | 4.46 | 3.48% | 23,839,848 |
| Jul 10, 2025 | 4.41 | 4.42 | 4.31 | 4.31 | 4.31 | -2.27% | 22,485,577 |
| Jul 9, 2025 | 4.38 | 4.46 | 4.37 | 4.41 | 4.41 | -0.68% | 25,747,850 |
| Jul 8, 2025 | 4.34 | 4.45 | 4.34 | 4.44 | 4.44 | 2.78% | 33,157,268 |
| Jul 7, 2025 | 4.23 | 4.39 | 4.19 | 4.32 | 4.32 | 2.61% | 29,622,743 |
| Jul 3, 2025 | 4.30 | 4.33 | 4.18 | 4.21 | 4.21 | -2.77% | 11,092,735 |
| Jul 2, 2025 | 4.32 | 4.41 | 4.30 | 4.33 | 4.33 | - | 23,140,519 |
| Jul 1, 2025 | 4.44 | 4.44 | 4.30 | 4.33 | 4.33 | -1.37% | 22,221,327 |
| Jun 30, 2025 | 4.43 | 4.46 | 4.38 | 4.39 | 4.39 | -2.66% | 19,962,043 |
| Jun 27, 2025 | 4.55 | 4.57 | 4.43 | 4.51 | 4.51 | -0.66% | 18,081,254 |
| Jun 26, 2025 | 4.63 | 4.64 | 4.52 | 4.54 | 4.54 | -2.37% | 19,894,865 |