Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEARCA: FAZ · Real-Time Price · USD
4.050
-0.080 (-1.94%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.08 | 4.10 | 3.99 | 4.05 | 4.05 | -1.94% | 24,554,971 |
| Sep 25, 2025 | 4.13 | 4.19 | 4.08 | 4.13 | 4.13 | 0.98% | 24,236,833 |
| Sep 24, 2025 | 4.04 | 4.13 | 4.02 | 4.09 | 4.09 | 0.74% | 24,585,797 |
| Sep 23, 2025 | 4.02 | 4.10 | 3.90 | 4.06 | 4.06 | 0.25% | 30,886,390 |
| Sep 22, 2025 | 4.10 | 4.12 | 4.03 | 4.05 | 4.01 | 0.25% | 22,079,884 |
| Sep 19, 2025 | 4.04 | 4.10 | 3.99 | 4.04 | 4.00 | - | 20,686,109 |
| Sep 18, 2025 | 4.05 | 4.08 | 3.96 | 4.04 | 4.00 | -0.49% | 32,785,269 |
| Sep 17, 2025 | 4.17 | 4.17 | 4.00 | 4.06 | 4.02 | -2.87% | 42,343,552 |
| Sep 16, 2025 | 4.15 | 4.25 | 4.15 | 4.18 | 4.14 | 0.72% | 22,689,758 |
| Sep 15, 2025 | 4.10 | 4.16 | 4.05 | 4.15 | 4.11 | 0.73% | 19,318,619 |
| Sep 12, 2025 | 4.09 | 4.14 | 4.06 | 4.12 | 4.08 | 1.73% | 14,315,886 |
| Sep 11, 2025 | 4.25 | 4.26 | 4.05 | 4.05 | 4.01 | -4.93% | 21,486,785 |
| Sep 10, 2025 | 4.27 | 4.32 | 4.21 | 4.26 | 4.22 | 0.95% | 22,920,212 |
| Sep 9, 2025 | 4.30 | 4.32 | 4.16 | 4.22 | 4.18 | -1.40% | 20,955,657 |
| Sep 8, 2025 | 4.29 | 4.34 | 4.26 | 4.28 | 4.24 | - | 22,035,475 |
| Sep 5, 2025 | 4.06 | 4.33 | 4.02 | 4.28 | 4.24 | 5.68% | 33,270,634 |
| Sep 4, 2025 | 4.15 | 4.17 | 4.05 | 4.05 | 4.01 | -3.34% | 18,106,607 |
| Sep 3, 2025 | 4.18 | 4.27 | 4.16 | 4.19 | 4.15 | 0.72% | 22,012,640 |
| Sep 2, 2025 | 4.15 | 4.27 | 4.15 | 4.16 | 4.12 | 2.46% | 20,745,073 |
| Aug 29, 2025 | 4.09 | 4.11 | 4.03 | 4.06 | 4.02 | -0.73% | 18,709,175 |
| Aug 28, 2025 | 4.08 | 4.13 | 4.08 | 4.09 | 4.05 | -0.24% | 12,450,887 |
| Aug 27, 2025 | 4.16 | 4.17 | 4.07 | 4.10 | 4.06 | -0.73% | 13,126,999 |
| Aug 26, 2025 | 4.26 | 4.26 | 4.13 | 4.13 | 4.09 | -2.36% | 12,598,262 |
| Aug 25, 2025 | 4.19 | 4.23 | 4.15 | 4.23 | 4.19 | 1.68% | 14,597,248 |
| Aug 22, 2025 | 4.31 | 4.31 | 4.12 | 4.16 | 4.12 | -4.81% | 26,077,538 |
| Aug 21, 2025 | 4.37 | 4.45 | 4.34 | 4.37 | 4.33 | 0.92% | 19,979,233 |
| Aug 20, 2025 | 4.37 | 4.41 | 4.28 | 4.33 | 4.29 | -1.14% | 37,740,601 |
| Aug 19, 2025 | 4.42 | 4.42 | 4.31 | 4.38 | 4.34 | -0.45% | 20,793,047 |
| Aug 18, 2025 | 4.44 | 4.46 | 4.39 | 4.40 | 4.36 | -0.23% | 26,314,023 |
| Aug 15, 2025 | 4.26 | 4.42 | 4.24 | 4.41 | 4.37 | 3.52% | 28,657,058 |
| Aug 14, 2025 | 4.36 | 4.40 | 4.26 | 4.26 | 4.22 | -1.84% | 23,274,963 |
| Aug 13, 2025 | 4.36 | 4.41 | 4.30 | 4.34 | 4.30 | -1.36% | 33,528,699 |
| Aug 12, 2025 | 4.51 | 4.52 | 4.38 | 4.40 | 4.36 | -3.93% | 29,209,244 |
| Aug 11, 2025 | 4.55 | 4.61 | 4.52 | 4.58 | 4.54 | 0.44% | 23,464,937 |
| Aug 8, 2025 | 4.62 | 4.66 | 4.53 | 4.56 | 4.52 | -2.98% | 25,111,793 |
| Aug 7, 2025 | 4.46 | 4.73 | 4.46 | 4.70 | 4.66 | 3.75% | 35,087,097 |
| Aug 6, 2025 | 4.57 | 4.62 | 4.51 | 4.53 | 4.49 | -1.52% | 25,348,996 |
| Aug 5, 2025 | 4.51 | 4.70 | 4.50 | 4.60 | 4.56 | 1.32% | 34,263,386 |
| Aug 4, 2025 | 4.62 | 4.66 | 4.54 | 4.54 | 4.50 | -2.78% | 26,152,098 |
| Aug 1, 2025 | 4.59 | 4.77 | 4.59 | 4.67 | 4.63 | 5.42% | 54,521,159 |
| Jul 31, 2025 | 4.40 | 4.45 | 4.27 | 4.43 | 4.39 | 2.07% | 48,458,323 |
| Jul 30, 2025 | 4.31 | 4.41 | 4.26 | 4.34 | 4.30 | 0.23% | 42,370,153 |
| Jul 29, 2025 | 4.21 | 4.35 | 4.19 | 4.33 | 4.29 | 1.88% | 28,752,911 |
| Jul 28, 2025 | 4.17 | 4.28 | 4.16 | 4.25 | 4.21 | 2.16% | 18,281,985 |
| Jul 25, 2025 | 4.23 | 4.27 | 4.15 | 4.16 | 4.12 | -1.89% | 21,450,057 |
| Jul 24, 2025 | 4.24 | 4.26 | 4.15 | 4.24 | 4.20 | - | 29,276,253 |
| Jul 23, 2025 | 4.31 | 4.37 | 4.23 | 4.24 | 4.20 | -2.08% | 24,811,503 |
| Jul 22, 2025 | 4.38 | 4.39 | 4.32 | 4.33 | 4.29 | -1.59% | 24,117,726 |
| Jul 21, 2025 | 4.36 | 4.41 | 4.27 | 4.40 | 4.36 | 0.92% | 21,182,336 |
| Jul 18, 2025 | 4.36 | 4.40 | 4.34 | 4.36 | 4.32 | - | 29,518,746 |