Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEARCA: FAZ · Real-Time Price · USD
5.56
-0.19 (-3.30%)
Nov 22, 2024, 4:00 PM EST - Market closed
FAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.76 | 5.76 | 5.54 | 5.56 | 5.56 | -3.30% | 13,585,815 |
| Nov 21, 2024 | 5.89 | 5.93 | 5.67 | 5.75 | 5.75 | -3.52% | 13,392,571 |
| Nov 20, 2024 | 5.86 | 6.06 | 5.84 | 5.96 | 5.96 | 0.85% | 11,690,458 |
| Nov 19, 2024 | 5.96 | 6.01 | 5.85 | 5.91 | 5.91 | 2.07% | 9,261,119 |
| Nov 18, 2024 | 5.84 | 5.91 | 5.77 | 5.79 | 5.79 | -1.03% | 12,565,575 |
| Nov 15, 2024 | 5.94 | 5.94 | 5.80 | 5.85 | 5.85 | -1.35% | 14,150,440 |
| Nov 14, 2024 | 5.82 | 5.98 | 5.79 | 5.93 | 5.93 | 1.02% | 11,404,703 |
| Nov 13, 2024 | 5.85 | 5.90 | 5.74 | 5.87 | 5.87 | -0.17% | 12,821,940 |
| Nov 12, 2024 | 5.84 | 5.94 | 5.81 | 5.88 | 5.88 | 0.86% | 15,394,704 |
| Nov 11, 2024 | 5.90 | 5.91 | 5.73 | 5.83 | 5.83 | -3.95% | 13,184,938 |
| Nov 8, 2024 | 6.13 | 6.21 | 5.98 | 6.07 | 6.07 | -2.57% | 12,887,428 |
| Nov 7, 2024 | 6.00 | 6.27 | 6.00 | 6.23 | 6.23 | 4.53% | 11,707,191 |
| Nov 6, 2024 | 6.19 | 6.36 | 5.90 | 5.96 | 5.96 | -18.02% | 18,752,539 |
| Nov 5, 2024 | 7.49 | 7.51 | 7.27 | 7.27 | 7.27 | -2.94% | 12,445,431 |
| Nov 4, 2024 | 7.33 | 7.60 | 7.31 | 7.49 | 7.49 | 2.04% | 10,617,760 |
| Nov 1, 2024 | 7.31 | 7.36 | 7.14 | 7.34 | 7.34 | -0.27% | 9,756,118 |
| Oct 31, 2024 | 7.12 | 7.36 | 7.04 | 7.36 | 7.36 | 3.95% | 11,309,466 |
| Oct 30, 2024 | 7.15 | 7.16 | 6.94 | 7.08 | 7.08 | -1.12% | 8,515,832 |
| Oct 29, 2024 | 7.08 | 7.18 | 7.03 | 7.16 | 7.16 | 1.85% | 8,585,305 |
| Oct 28, 2024 | 7.19 | 7.19 | 7.01 | 7.03 | 7.03 | -3.70% | 6,081,934 |
| Oct 25, 2024 | 6.98 | 7.35 | 6.94 | 7.30 | 7.30 | 3.25% | 11,272,177 |
| Oct 24, 2024 | 7.07 | 7.19 | 7.03 | 7.07 | 7.07 | -0.14% | 9,165,232 |
| Oct 23, 2024 | 7.09 | 7.17 | 7.02 | 7.08 | 7.08 | 0.57% | 10,521,620 |
| Oct 22, 2024 | 7.12 | 7.21 | 7.01 | 7.04 | 7.04 | 0.57% | 8,557,631 |
| Oct 21, 2024 | 6.87 | 7.04 | 6.83 | 7.00 | 7.00 | 2.49% | 7,698,053 |
| Oct 18, 2024 | 6.84 | 6.94 | 6.79 | 6.83 | 6.83 | - | 11,651,875 |
| Oct 17, 2024 | 6.80 | 6.85 | 6.74 | 6.83 | 6.83 | -0.73% | 9,601,549 |
| Oct 16, 2024 | 7.08 | 7.11 | 6.88 | 6.88 | 6.88 | -3.64% | 16,173,231 |
| Oct 15, 2024 | 7.04 | 7.17 | 6.92 | 7.14 | 7.14 | -0.70% | 11,364,564 |
| Oct 14, 2024 | 7.29 | 7.35 | 7.16 | 7.19 | 7.19 | -1.78% | 5,713,609 |
| Oct 11, 2024 | 7.65 | 7.65 | 7.27 | 7.32 | 7.32 | -5.79% | 10,099,099 |
| Oct 10, 2024 | 7.67 | 7.85 | 7.65 | 7.77 | 7.77 | 1.17% | 5,117,702 |
| Oct 9, 2024 | 7.92 | 7.95 | 7.63 | 7.68 | 7.68 | -2.66% | 6,767,211 |
| Oct 8, 2024 | 7.95 | 7.99 | 7.84 | 7.89 | 7.89 | -1.62% | 6,674,290 |
| Oct 7, 2024 | 7.75 | 8.13 | 7.75 | 8.02 | 8.02 | 3.75% | 7,694,002 |
| Oct 4, 2024 | 7.92 | 8.01 | 7.72 | 7.73 | 7.73 | -4.92% | 8,974,719 |
| Oct 3, 2024 | 8.10 | 8.26 | 8.07 | 8.13 | 8.13 | 1.37% | 7,096,068 |
| Oct 2, 2024 | 8.06 | 8.17 | 7.96 | 8.02 | 8.02 | -0.12% | 6,119,136 |
| Oct 1, 2024 | 7.95 | 8.19 | 7.92 | 8.03 | 8.03 | 1.52% | 9,618,888 |
| Sep 30, 2024 | 8.04 | 8.16 | 7.89 | 7.91 | 7.91 | -0.88% | 6,336,693 |
| Sep 27, 2024 | 8.02 | 8.04 | 7.84 | 7.98 | 7.98 | -0.75% | 5,546,273 |
| Sep 26, 2024 | 8.12 | 8.19 | 7.99 | 8.04 | 8.04 | -1.59% | 6,559,581 |
| Sep 25, 2024 | 8.02 | 8.24 | 7.99 | 8.17 | 8.17 | 1.74% | 5,190,162 |
| Sep 24, 2024 | 7.92 | 8.11 | 7.91 | 8.03 | 8.03 | 1.39% | 4,586,148 |
| Sep 23, 2024 | 7.90 | 7.96 | 7.80 | 7.92 | 7.82 | -0.25% | 4,852,815 |
| Sep 20, 2024 | 7.94 | 8.05 | 7.91 | 7.94 | 7.84 | 1.02% | 6,636,292 |
| Sep 19, 2024 | 7.88 | 8.05 | 7.79 | 7.86 | 7.76 | -3.20% | 7,341,261 |
| Sep 18, 2024 | 8.05 | 8.17 | 7.85 | 8.12 | 8.02 | 0.87% | 13,122,612 |
| Sep 17, 2024 | 8.13 | 8.15 | 7.96 | 8.05 | 7.95 | -1.47% | 7,040,103 |
| Sep 16, 2024 | 8.37 | 8.38 | 8.17 | 8.17 | 8.07 | -3.66% | 5,114,637 |
| Sep 13, 2024 | 8.48 | 8.55 | 8.39 | 8.48 | 8.37 | -0.70% | 6,162,300 |
| Sep 12, 2024 | 8.56 | 8.78 | 8.47 | 8.54 | 8.43 | -0.70% | 6,779,893 |
| Sep 11, 2024 | 8.61 | 9.13 | 8.57 | 8.60 | 8.49 | 1.30% | 9,793,417 |
| Sep 10, 2024 | 8.14 | 8.77 | 8.13 | 8.49 | 8.38 | 3.16% | 6,749,491 |
| Sep 9, 2024 | 8.35 | 8.40 | 8.08 | 8.23 | 8.13 | -4.30% | 8,046,730 |
| Sep 6, 2024 | 8.25 | 8.66 | 8.11 | 8.60 | 8.49 | 4.50% | 10,075,295 |
| Sep 5, 2024 | 7.91 | 8.34 | 7.86 | 8.23 | 8.13 | 3.39% | 7,145,247 |
| Sep 4, 2024 | 7.98 | 8.09 | 7.79 | 7.96 | 7.86 | -0.38% | 7,777,897 |
| Sep 3, 2024 | 7.93 | 8.09 | 7.74 | 7.99 | 7.89 | 2.17% | 9,333,846 |
| Aug 30, 2024 | 7.99 | 8.08 | 7.78 | 7.82 | 7.72 | -2.62% | 5,744,534 |
| Aug 29, 2024 | 8.14 | 8.32 | 7.94 | 8.03 | 7.93 | -2.31% | 6,384,901 |
| Aug 28, 2024 | 8.36 | 8.38 | 8.10 | 8.22 | 8.12 | -0.72% | 5,047,961 |
| Aug 27, 2024 | 8.36 | 8.41 | 8.28 | 8.28 | 8.18 | -1.66% | 4,245,404 |
| Aug 26, 2024 | 8.41 | 8.47 | 8.27 | 8.42 | 8.32 | -1.06% | 4,815,341 |
| Aug 23, 2024 | 8.65 | 8.69 | 8.42 | 8.51 | 8.40 | -2.18% | 6,240,220 |
| Aug 22, 2024 | 8.84 | 8.84 | 8.70 | 8.70 | 8.59 | -1.47% | 4,511,533 |
| Aug 21, 2024 | 8.77 | 8.98 | 8.72 | 8.83 | 8.72 | 0.23% | 3,870,083 |
| Aug 20, 2024 | 8.72 | 8.85 | 8.72 | 8.81 | 8.70 | 1.03% | 2,818,342 |
| Aug 19, 2024 | 8.83 | 8.85 | 8.71 | 8.72 | 8.61 | -1.69% | 3,402,834 |
| Aug 16, 2024 | 9.04 | 9.07 | 8.85 | 8.87 | 8.76 | -1.44% | 3,272,004 |
| Aug 15, 2024 | 8.97 | 9.12 | 8.88 | 9.00 | 8.89 | -2.91% | 5,055,851 |
| Aug 14, 2024 | 9.60 | 9.60 | 9.23 | 9.27 | 9.15 | -3.74% | 5,001,827 |
| Aug 13, 2024 | 9.73 | 9.92 | 9.61 | 9.63 | 9.51 | -2.53% | 4,615,744 |
| Aug 12, 2024 | 9.66 | 9.94 | 9.59 | 9.88 | 9.76 | 1.65% | 3,916,016 |
| Aug 9, 2024 | 9.85 | 9.98 | 9.65 | 9.72 | 9.60 | -1.12% | 3,642,271 |
| Aug 8, 2024 | 10.14 | 10.16 | 9.79 | 9.83 | 9.71 | -4.84% | 4,816,381 |
| Aug 7, 2024 | 10.00 | 10.36 | 9.71 | 10.33 | 10.20 | -0.19% | 10,528,009 |
| Aug 6, 2024 | 10.72 | 10.82 | 9.97 | 10.35 | 10.22 | -4.52% | 13,126,459 |
| Aug 5, 2024 | 10.68 | 10.99 | 10.58 | 10.84 | 10.71 | 8.62% | 14,500,339 |
| Aug 2, 2024 | 9.62 | 10.15 | 9.53 | 9.98 | 9.86 | 7.78% | 8,689,281 |
| Aug 1, 2024 | 8.80 | 9.40 | 8.78 | 9.26 | 9.14 | 4.04% | 5,760,473 |
| Jul 31, 2024 | 8.77 | 8.93 | 8.68 | 8.90 | 8.79 | 0.68% | 5,132,769 |
| Jul 30, 2024 | 8.96 | 9.00 | 8.74 | 8.84 | 8.73 | -3.49% | 3,913,480 |
| Jul 29, 2024 | 9.08 | 9.28 | 9.03 | 9.16 | 9.05 | 0.66% | 3,580,806 |
| Jul 26, 2024 | 9.38 | 9.40 | 9.02 | 9.10 | 8.99 | -4.31% | 4,416,412 |
| Jul 25, 2024 | 9.57 | 9.60 | 9.11 | 9.51 | 9.39 | -0.63% | 5,524,061 |
| Jul 24, 2024 | 9.36 | 9.62 | 9.29 | 9.57 | 9.45 | 3.35% | 4,548,902 |
| Jul 23, 2024 | 9.25 | 9.29 | 9.11 | 9.26 | 9.14 | -0.22% | 2,712,165 |
| Jul 22, 2024 | 9.41 | 9.52 | 9.24 | 9.28 | 9.16 | -1.69% | 3,131,444 |
| Jul 19, 2024 | 9.16 | 9.47 | 9.13 | 9.44 | 9.32 | 3.06% | 4,203,230 |
| Jul 18, 2024 | 8.92 | 9.21 | 8.67 | 9.16 | 9.05 | 3.85% | 5,364,121 |
| Jul 17, 2024 | 9.08 | 9.10 | 8.78 | 8.82 | 8.71 | -2.33% | 4,090,103 |
| Jul 16, 2024 | 9.31 | 9.39 | 9.02 | 9.03 | 8.92 | -3.63% | 3,879,132 |
| Jul 15, 2024 | 9.70 | 9.70 | 9.31 | 9.37 | 9.25 | -4.19% | 5,034,565 |
| Jul 12, 2024 | 9.90 | 9.98 | 9.65 | 9.78 | 9.66 | -0.61% | 3,176,474 |
| Jul 11, 2024 | 10.08 | 10.15 | 9.80 | 9.84 | 9.72 | -2.38% | 2,931,538 |
| Jul 10, 2024 | 10.35 | 10.35 | 10.07 | 10.08 | 9.95 | -1.27% | 1,959,927 |
| Jul 9, 2024 | 10.39 | 10.44 | 9.99 | 10.21 | 10.08 | -2.02% | 2,485,786 |
| Jul 8, 2024 | 10.31 | 10.46 | 10.12 | 10.42 | 10.29 | 0.48% | 1,914,307 |
| Jul 5, 2024 | 10.30 | 10.51 | 10.29 | 10.37 | 10.24 | 0.88% | 1,282,820 |