Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEARCA: FAZ · Real-Time Price · USD
4.160
-0.080 (-1.89%)
At close: Jul 25, 2025, 4:00 PM
4.170
+0.010 (0.24%)
After-hours: Jul 25, 2025, 8:00 PM EDT

FAZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20254.234.274.154.164.16-1.89%21,450,057
Jul 24, 20254.244.264.154.244.24-29,276,253
Jul 23, 20254.314.374.234.244.24-2.08%24,811,503
Jul 22, 20254.384.394.324.334.33-1.59%24,117,726
Jul 21, 20254.364.414.274.404.400.92%21,182,336
Jul 18, 20254.364.404.344.364.36-29,518,746
Jul 17, 20254.544.544.354.364.36-3.11%28,757,257
Jul 16, 20254.534.684.484.504.50-1.75%43,404,828
Jul 15, 20254.434.594.404.584.584.81%30,140,466
Jul 14, 20254.484.504.364.374.37-2.02%22,872,628
Jul 11, 20254.414.484.404.464.463.48%23,839,848
Jul 10, 20254.414.424.314.314.31-2.27%22,485,577
Jul 9, 20254.384.464.374.414.41-0.68%25,747,850
Jul 8, 20254.344.454.344.444.442.78%33,157,268
Jul 7, 20254.234.394.194.324.322.61%29,622,743
Jul 3, 20254.304.334.184.214.21-2.77%11,092,735
Jul 2, 20254.324.414.304.334.33-23,140,519
Jul 1, 20254.444.444.304.334.33-1.37%22,221,327
Jun 30, 20254.434.464.384.394.39-2.66%19,962,043
Jun 27, 20254.554.574.434.514.51-0.66%18,081,254
Jun 26, 20254.634.644.524.544.54-2.37%19,894,865
Jun 25, 20254.594.674.594.654.651.53%21,304,611
Jun 24, 20254.664.684.534.584.58-5.37%25,635,549
Jun 23, 20255.045.144.844.844.80-3.78%29,437,264
Jun 20, 20255.025.084.965.034.99-0.79%28,946,610
Jun 18, 20255.075.094.895.075.030.40%34,041,656
Jun 17, 20255.065.104.985.055.011.61%26,360,469
Jun 16, 20255.035.044.864.974.93-3.31%20,952,582
Jun 13, 20255.035.185.005.145.106.42%43,381,779
Jun 12, 20254.914.984.834.834.79-0.21%22,128,029
Jun 11, 20254.804.894.744.844.800.41%33,128,015
Jun 10, 20254.834.874.814.824.78-0.21%23,918,106
Jun 9, 20254.734.924.734.834.791.90%26,081,298
Jun 6, 20254.794.824.704.744.70-3.85%20,710,260
Jun 5, 20254.854.994.854.934.890.82%28,154,320
Jun 4, 20254.784.894.764.894.852.09%15,239,186
Jun 3, 20254.874.994.794.794.75-0.83%15,975,008
Jun 2, 20254.935.034.824.834.79-0.21%18,330,539
May 30, 20254.914.984.804.844.80-0.41%25,302,045
May 29, 20254.885.004.854.864.82-1.22%23,435,638
May 28, 20254.834.954.814.924.882.07%22,426,898
May 27, 20254.965.034.824.824.78-5.30%20,653,417
May 23, 20255.245.245.025.095.050.99%21,264,217
May 22, 20255.045.114.955.045.000.40%22,457,871
May 21, 20254.825.034.775.024.986.58%20,423,370
May 20, 20254.724.794.674.714.671.29%15,959,264
May 19, 20254.724.754.604.654.610.43%15,082,495
May 16, 20254.754.774.624.634.59-2.11%11,912,060
May 15, 20254.854.854.704.734.69-2.07%13,937,260
May 14, 20254.784.874.754.834.791.26%15,930,682