Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEARCA: FAZ · Real-Time Price · USD
6.22
-0.15 (-2.36%)
Jan 2, 2025, 10:01 AM EST - Market open
FAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 6.34 | 6.43 | 6.27 | 6.37 | 6.37 | -0.16% | 19,760,201 |
| Dec 30, 2024 | 6.38 | 6.54 | 6.29 | 6.38 | 6.38 | 3.07% | 18,127,713 |
| Dec 27, 2024 | 6.16 | 6.29 | 6.03 | 6.19 | 6.19 | 2.15% | 17,076,980 |
| Dec 26, 2024 | 6.16 | 6.19 | 6.04 | 6.06 | 6.06 | -0.66% | 10,054,623 |
| Dec 24, 2024 | 6.27 | 6.31 | 6.09 | 6.10 | 6.10 | -3.33% | 6,750,532 |
| Dec 23, 2024 | 6.44 | 6.53 | 6.29 | 6.31 | 6.31 | -1.41% | 11,746,503 |
| Dec 20, 2024 | 6.74 | 6.77 | 6.24 | 6.40 | 6.36 | -4.19% | 19,741,854 |
| Dec 19, 2024 | 6.53 | 6.68 | 6.38 | 6.68 | 6.64 | -1.33% | 17,909,262 |
| Dec 18, 2024 | 6.16 | 6.77 | 6.11 | 6.77 | 6.73 | 9.55% | 14,338,252 |
| Dec 17, 2024 | 6.14 | 6.25 | 6.13 | 6.18 | 6.14 | 2.15% | 9,600,297 |
| Dec 16, 2024 | 6.00 | 6.10 | 5.99 | 6.05 | 6.01 | - | 9,968,148 |
| Dec 13, 2024 | 5.95 | 6.06 | 5.93 | 6.05 | 6.01 | 1.17% | 11,144,048 |
| Dec 12, 2024 | 5.88 | 6.00 | 5.86 | 5.98 | 5.94 | 1.18% | 10,781,681 |
| Dec 11, 2024 | 5.91 | 6.00 | 5.88 | 5.91 | 5.87 | -0.67% | 11,938,338 |
| Dec 10, 2024 | 5.94 | 6.06 | 5.85 | 5.95 | 5.91 | 0.17% | 11,356,840 |
| Dec 9, 2024 | 5.69 | 5.95 | 5.68 | 5.94 | 5.90 | 4.03% | 9,762,900 |
| Dec 6, 2024 | 5.69 | 5.75 | 5.64 | 5.71 | 5.67 | 0.35% | 8,855,903 |
| Dec 5, 2024 | 5.72 | 5.73 | 5.60 | 5.69 | 5.65 | -0.70% | 9,072,985 |
| Dec 4, 2024 | 5.69 | 5.80 | 5.67 | 5.73 | 5.69 | 1.24% | 9,816,005 |
| Dec 3, 2024 | 5.46 | 5.67 | 5.46 | 5.66 | 5.62 | 2.35% | 8,530,153 |
| Dec 2, 2024 | 5.35 | 5.59 | 5.35 | 5.53 | 5.49 | 2.41% | 10,968,936 |
| Nov 29, 2024 | 5.36 | 5.42 | 5.31 | 5.40 | 5.36 | 0.19% | 5,776,340 |
| Nov 27, 2024 | 5.41 | 5.42 | 5.29 | 5.39 | 5.35 | -0.92% | 11,173,965 |
| Nov 26, 2024 | 5.48 | 5.56 | 5.40 | 5.44 | 5.40 | -0.37% | 8,970,642 |
| Nov 25, 2024 | 5.49 | 5.53 | 5.40 | 5.46 | 5.42 | -1.80% | 8,066,913 |
| Nov 22, 2024 | 5.76 | 5.76 | 5.54 | 5.56 | 5.52 | -3.30% | 13,585,815 |
| Nov 21, 2024 | 5.89 | 5.93 | 5.67 | 5.75 | 5.71 | -3.52% | 13,392,571 |
| Nov 20, 2024 | 5.86 | 6.06 | 5.84 | 5.96 | 5.92 | 0.85% | 11,690,458 |
| Nov 19, 2024 | 5.96 | 6.01 | 5.85 | 5.91 | 5.87 | 2.07% | 9,261,119 |
| Nov 18, 2024 | 5.84 | 5.91 | 5.77 | 5.79 | 5.75 | -1.03% | 12,565,575 |
| Nov 15, 2024 | 5.94 | 5.94 | 5.80 | 5.85 | 5.81 | -1.35% | 14,150,440 |
| Nov 14, 2024 | 5.82 | 5.98 | 5.79 | 5.93 | 5.89 | 1.02% | 11,404,703 |
| Nov 13, 2024 | 5.85 | 5.90 | 5.74 | 5.87 | 5.83 | -0.17% | 12,821,940 |
| Nov 12, 2024 | 5.84 | 5.94 | 5.81 | 5.88 | 5.84 | 0.86% | 15,394,704 |
| Nov 11, 2024 | 5.90 | 5.91 | 5.73 | 5.83 | 5.79 | -3.95% | 13,184,938 |
| Nov 8, 2024 | 6.13 | 6.21 | 5.98 | 6.07 | 6.03 | -2.57% | 12,887,428 |
| Nov 7, 2024 | 6.00 | 6.27 | 6.00 | 6.23 | 6.19 | 4.53% | 11,707,191 |
| Nov 6, 2024 | 6.19 | 6.36 | 5.90 | 5.96 | 5.92 | -18.02% | 18,752,539 |
| Nov 5, 2024 | 7.49 | 7.51 | 7.27 | 7.27 | 7.22 | -2.94% | 12,445,431 |
| Nov 4, 2024 | 7.33 | 7.60 | 7.31 | 7.49 | 7.44 | 2.04% | 10,617,760 |
| Nov 1, 2024 | 7.31 | 7.36 | 7.14 | 7.34 | 7.29 | -0.27% | 9,756,118 |
| Oct 31, 2024 | 7.12 | 7.36 | 7.04 | 7.36 | 7.31 | 3.95% | 11,309,466 |
| Oct 30, 2024 | 7.15 | 7.16 | 6.94 | 7.08 | 7.03 | -1.12% | 8,515,832 |
| Oct 29, 2024 | 7.08 | 7.18 | 7.03 | 7.16 | 7.11 | 1.85% | 8,585,305 |
| Oct 28, 2024 | 7.19 | 7.19 | 7.01 | 7.03 | 6.98 | -3.70% | 6,081,934 |
| Oct 25, 2024 | 6.98 | 7.35 | 6.94 | 7.30 | 7.25 | 3.25% | 11,272,177 |
| Oct 24, 2024 | 7.07 | 7.19 | 7.03 | 7.07 | 7.02 | -0.14% | 9,165,232 |
| Oct 23, 2024 | 7.09 | 7.17 | 7.02 | 7.08 | 7.03 | 0.57% | 10,521,620 |
| Oct 22, 2024 | 7.12 | 7.21 | 7.01 | 7.04 | 6.99 | 0.57% | 8,557,631 |
| Oct 21, 2024 | 6.87 | 7.04 | 6.83 | 7.00 | 6.95 | 2.49% | 7,698,053 |
| Oct 18, 2024 | 6.84 | 6.94 | 6.79 | 6.83 | 6.79 | - | 11,651,875 |
| Oct 17, 2024 | 6.80 | 6.85 | 6.74 | 6.83 | 6.79 | -0.73% | 9,601,549 |
| Oct 16, 2024 | 7.08 | 7.11 | 6.88 | 6.88 | 6.84 | -3.64% | 16,173,231 |
| Oct 15, 2024 | 7.04 | 7.17 | 6.92 | 7.14 | 7.09 | -0.70% | 11,364,564 |
| Oct 14, 2024 | 7.29 | 7.35 | 7.16 | 7.19 | 7.14 | -1.78% | 5,713,609 |
| Oct 11, 2024 | 7.65 | 7.65 | 7.27 | 7.32 | 7.27 | -5.79% | 10,099,099 |
| Oct 10, 2024 | 7.67 | 7.85 | 7.65 | 7.77 | 7.72 | 1.17% | 5,117,702 |
| Oct 9, 2024 | 7.92 | 7.95 | 7.63 | 7.68 | 7.63 | -2.66% | 6,767,211 |
| Oct 8, 2024 | 7.95 | 7.99 | 7.84 | 7.89 | 7.84 | -1.62% | 6,674,290 |
| Oct 7, 2024 | 7.75 | 8.13 | 7.75 | 8.02 | 7.97 | 3.75% | 7,694,002 |
| Oct 4, 2024 | 7.92 | 8.01 | 7.72 | 7.73 | 7.68 | -4.92% | 8,974,719 |
| Oct 3, 2024 | 8.10 | 8.26 | 8.07 | 8.13 | 8.08 | 1.37% | 7,096,068 |
| Oct 2, 2024 | 8.06 | 8.17 | 7.96 | 8.02 | 7.97 | -0.12% | 6,119,136 |
| Oct 1, 2024 | 7.95 | 8.19 | 7.92 | 8.03 | 7.98 | 1.52% | 9,618,888 |
| Sep 30, 2024 | 8.04 | 8.16 | 7.89 | 7.91 | 7.86 | -0.88% | 6,336,693 |
| Sep 27, 2024 | 8.02 | 8.04 | 7.84 | 7.98 | 7.93 | -0.75% | 5,546,273 |
| Sep 26, 2024 | 8.12 | 8.19 | 7.99 | 8.04 | 7.99 | -1.59% | 6,559,581 |
| Sep 25, 2024 | 8.02 | 8.24 | 7.99 | 8.17 | 8.12 | 1.74% | 5,190,162 |
| Sep 24, 2024 | 7.92 | 8.11 | 7.91 | 8.03 | 7.98 | 1.39% | 4,586,148 |
| Sep 23, 2024 | 7.90 | 7.96 | 7.80 | 7.92 | 7.77 | -0.25% | 4,852,815 |
| Sep 20, 2024 | 7.94 | 8.05 | 7.91 | 7.94 | 7.79 | 1.02% | 6,636,292 |
| Sep 19, 2024 | 7.88 | 8.05 | 7.79 | 7.86 | 7.71 | -3.20% | 7,341,261 |
| Sep 18, 2024 | 8.05 | 8.17 | 7.85 | 8.12 | 7.97 | 0.87% | 13,122,612 |
| Sep 17, 2024 | 8.13 | 8.15 | 7.96 | 8.05 | 7.90 | -1.47% | 7,040,103 |
| Sep 16, 2024 | 8.37 | 8.38 | 8.17 | 8.17 | 8.02 | -3.66% | 5,114,637 |
| Sep 13, 2024 | 8.48 | 8.55 | 8.39 | 8.48 | 8.32 | -0.70% | 6,162,300 |
| Sep 12, 2024 | 8.56 | 8.78 | 8.47 | 8.54 | 8.38 | -0.70% | 6,779,893 |
| Sep 11, 2024 | 8.61 | 9.13 | 8.57 | 8.60 | 8.44 | 1.30% | 9,793,417 |
| Sep 10, 2024 | 8.14 | 8.77 | 8.13 | 8.49 | 8.33 | 3.16% | 6,749,491 |
| Sep 9, 2024 | 8.35 | 8.40 | 8.08 | 8.23 | 8.07 | -4.30% | 8,046,730 |
| Sep 6, 2024 | 8.25 | 8.66 | 8.11 | 8.60 | 8.44 | 4.50% | 10,075,295 |
| Sep 5, 2024 | 7.91 | 8.34 | 7.86 | 8.23 | 8.07 | 3.39% | 7,145,247 |
| Sep 4, 2024 | 7.98 | 8.09 | 7.79 | 7.96 | 7.81 | -0.38% | 7,777,897 |
| Sep 3, 2024 | 7.93 | 8.09 | 7.74 | 7.99 | 7.84 | 2.17% | 9,333,846 |
| Aug 30, 2024 | 7.99 | 8.08 | 7.78 | 7.82 | 7.67 | -2.62% | 5,744,534 |
| Aug 29, 2024 | 8.14 | 8.32 | 7.94 | 8.03 | 7.88 | -2.31% | 6,384,901 |
| Aug 28, 2024 | 8.36 | 8.38 | 8.10 | 8.22 | 8.06 | -0.72% | 5,047,961 |
| Aug 27, 2024 | 8.36 | 8.41 | 8.28 | 8.28 | 8.12 | -1.66% | 4,245,404 |
| Aug 26, 2024 | 8.41 | 8.47 | 8.27 | 8.42 | 8.26 | -1.06% | 4,815,341 |
| Aug 23, 2024 | 8.65 | 8.69 | 8.42 | 8.51 | 8.35 | -2.18% | 6,240,220 |
| Aug 22, 2024 | 8.84 | 8.84 | 8.70 | 8.70 | 8.54 | -1.47% | 4,511,533 |
| Aug 21, 2024 | 8.77 | 8.98 | 8.72 | 8.83 | 8.66 | 0.23% | 3,870,083 |
| Aug 20, 2024 | 8.72 | 8.85 | 8.72 | 8.81 | 8.64 | 1.03% | 2,818,342 |
| Aug 19, 2024 | 8.83 | 8.85 | 8.71 | 8.72 | 8.55 | -1.69% | 3,402,834 |
| Aug 16, 2024 | 9.04 | 9.07 | 8.85 | 8.87 | 8.70 | -1.44% | 3,272,004 |
| Aug 15, 2024 | 8.97 | 9.12 | 8.88 | 9.00 | 8.83 | -2.91% | 5,055,851 |
| Aug 14, 2024 | 9.60 | 9.60 | 9.23 | 9.27 | 9.09 | -3.74% | 5,001,827 |
| Aug 13, 2024 | 9.73 | 9.92 | 9.61 | 9.63 | 9.45 | -2.53% | 4,615,744 |
| Aug 12, 2024 | 9.66 | 9.94 | 9.59 | 9.88 | 9.69 | 1.65% | 3,916,016 |
| Aug 9, 2024 | 9.85 | 9.98 | 9.65 | 9.72 | 9.54 | -1.12% | 3,642,271 |