Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEARCA: FAZ · Real-Time Price · USD
6.66
+0.16 (2.46%)
At close: Mar 11, 2025, 4:00 PM
6.60
-0.06 (-0.90%)
After-hours: Mar 11, 2025, 7:58 PM EST
FAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 6.50 | 6.79 | 6.46 | 6.66 | 6.66 | 2.46% | 49,817,555 |
| Mar 10, 2025 | 6.39 | 6.70 | 6.27 | 6.50 | 6.50 | 6.91% | 37,173,356 |
| Mar 7, 2025 | 6.06 | 6.39 | 6.00 | 6.08 | 6.08 | 1.84% | 40,748,205 |
| Mar 6, 2025 | 5.89 | 6.08 | 5.77 | 5.97 | 5.97 | 5.11% | 34,072,301 |
| Mar 5, 2025 | 5.78 | 5.92 | 5.60 | 5.68 | 5.68 | -1.73% | 48,278,141 |
| Mar 4, 2025 | 5.38 | 5.87 | 5.38 | 5.78 | 5.78 | 10.52% | 55,862,599 |
| Mar 3, 2025 | 5.07 | 5.34 | 4.97 | 5.23 | 5.23 | 2.55% | 44,393,762 |
| Feb 28, 2025 | 5.35 | 5.42 | 5.08 | 5.10 | 5.10 | -6.08% | 31,758,471 |
| Feb 27, 2025 | 5.46 | 5.48 | 5.21 | 5.43 | 5.43 | -1.63% | 38,685,191 |
| Feb 26, 2025 | 5.48 | 5.55 | 5.36 | 5.52 | 5.52 | 0.73% | 28,535,004 |
| Feb 25, 2025 | 5.38 | 5.69 | 5.34 | 5.48 | 5.48 | 0.55% | 31,205,120 |
| Feb 24, 2025 | 5.46 | 5.56 | 5.33 | 5.45 | 5.45 | -1.62% | 28,329,654 |
| Feb 21, 2025 | 5.33 | 5.58 | 5.31 | 5.54 | 5.54 | 3.75% | 30,708,385 |
| Feb 20, 2025 | 5.12 | 5.44 | 5.12 | 5.34 | 5.34 | 4.91% | 37,060,529 |
| Feb 19, 2025 | 5.14 | 5.18 | 5.08 | 5.09 | 5.09 | -0.20% | 16,580,166 |
| Feb 18, 2025 | 5.20 | 5.23 | 5.09 | 5.10 | 5.10 | -2.11% | 15,349,678 |
| Feb 14, 2025 | 5.22 | 5.23 | 5.14 | 5.21 | 5.21 | -0.19% | 15,451,808 |
| Feb 13, 2025 | 5.28 | 5.36 | 5.21 | 5.22 | 5.22 | -2.25% | 18,334,341 |
| Feb 12, 2025 | 5.38 | 5.47 | 5.33 | 5.34 | 5.34 | 1.33% | 21,346,351 |
| Feb 11, 2025 | 5.33 | 5.44 | 5.24 | 5.27 | 5.27 | -1.13% | 19,741,666 |
| Feb 10, 2025 | 5.16 | 5.38 | 5.15 | 5.33 | 5.33 | 2.50% | 16,459,897 |
| Feb 7, 2025 | 5.09 | 5.20 | 5.06 | 5.20 | 5.20 | 1.96% | 26,829,829 |
| Feb 6, 2025 | 5.13 | 5.20 | 5.09 | 5.10 | 5.10 | -2.30% | 18,656,785 |
| Feb 5, 2025 | 5.33 | 5.40 | 5.22 | 5.22 | 5.22 | -3.33% | 12,702,716 |
| Feb 4, 2025 | 5.34 | 5.44 | 5.31 | 5.40 | 5.40 | 1.12% | 12,763,507 |
| Feb 3, 2025 | 5.53 | 5.61 | 5.31 | 5.34 | 5.34 | 0.95% | 28,431,095 |
| Jan 31, 2025 | 5.18 | 5.29 | 5.13 | 5.29 | 5.29 | 1.93% | 17,453,757 |
| Jan 30, 2025 | 5.22 | 5.29 | 5.10 | 5.19 | 5.19 | -2.63% | 31,387,010 |
| Jan 29, 2025 | 5.38 | 5.38 | 5.19 | 5.33 | 5.33 | - | 16,762,355 |
| Jan 28, 2025 | 5.33 | 5.39 | 5.25 | 5.33 | 5.33 | 0.76% | 12,831,768 |
| Jan 27, 2025 | 5.52 | 5.55 | 5.29 | 5.29 | 5.29 | -3.47% | 21,699,210 |
| Jan 24, 2025 | 5.57 | 5.58 | 5.45 | 5.48 | 5.48 | -0.72% | 10,477,646 |
| Jan 23, 2025 | 5.58 | 5.60 | 5.48 | 5.52 | 5.52 | -1.43% | 9,684,840 |
| Jan 22, 2025 | 5.55 | 5.67 | 5.53 | 5.60 | 5.60 | 1.27% | 13,204,451 |
| Jan 21, 2025 | 5.62 | 5.62 | 5.51 | 5.53 | 5.53 | -2.47% | 14,521,924 |
| Jan 17, 2025 | 5.77 | 5.83 | 5.63 | 5.67 | 5.67 | -2.41% | 13,117,633 |
| Jan 16, 2025 | 5.94 | 5.94 | 5.79 | 5.81 | 5.81 | -1.53% | 15,884,562 |
| Jan 15, 2025 | 5.99 | 6.10 | 5.86 | 5.90 | 5.90 | -7.81% | 19,430,052 |
| Jan 14, 2025 | 6.59 | 6.61 | 6.39 | 6.40 | 6.40 | -3.90% | 20,335,375 |
| Jan 13, 2025 | 6.90 | 6.92 | 6.64 | 6.66 | 6.66 | -1.91% | 19,650,274 |
| Jan 10, 2025 | 6.50 | 6.86 | 6.48 | 6.79 | 6.79 | 7.27% | 20,810,245 |
| Jan 8, 2025 | 6.39 | 6.51 | 6.31 | 6.33 | 6.33 | -0.78% | 22,050,819 |
| Jan 7, 2025 | 6.25 | 6.47 | 6.21 | 6.38 | 6.38 | 0.63% | 22,163,419 |
| Jan 6, 2025 | 6.20 | 6.37 | 6.10 | 6.34 | 6.34 | 1.28% | 16,724,447 |
| Jan 3, 2025 | 6.32 | 6.48 | 6.26 | 6.26 | 6.26 | -2.34% | 18,053,962 |
| Jan 2, 2025 | 6.28 | 6.52 | 6.19 | 6.41 | 6.41 | 0.63% | 26,070,877 |
| 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 |