Direxion Daily Financial Bear 3X ETF (FAZ)

FAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	43.93	44.13	43.28	43.97	43.97	-0.83%	306,742
May 21, 2026	45.00	45.69	44.13	44.34	44.34	-0.52%	669,094
May 20, 2026	45.69	46.92	44.39	44.57	44.57	-3.02%	917,495
May 19, 2026	44.56	46.11	44.27	45.96	45.96	3.49%	411,505
May 18, 2026	46.13	46.33	44.21	44.41	44.41	-3.56%	772,655
May 15, 2026	45.66	46.21	45.05	46.05	46.05	1.25%	434,967
May 14, 2026	45.62	45.96	44.98	45.48	45.48	-1.60%	435,887
May 13, 2026	45.77	46.37	45.45	46.22	46.22	3.15%	346,148
May 12, 2026	45.75	46.80	44.43	44.81	44.81	-2.10%	566,508
May 11, 2026	45.66	46.34	45.06	45.77	45.77	0.33%	522,258
May 8, 2026	44.54	45.87	44.43	45.62	45.62	1.99%	345,394
May 7, 2026	44.16	45.07	43.41	44.73	44.73	1.41%	489,040
May 6, 2026	43.83	44.14	42.99	44.11	44.11	-1.23%	398,622
May 5, 2026	44.65	45.15	44.18	44.66	44.66	0.45%	423,774
May 4, 2026	44.00	44.83	43.12	44.46	44.46	1.79%	422,210
May 1, 2026	42.61	43.73	42.06	43.68	43.68	1.09%	862,004
Apr 30, 2026	44.65	45.52	42.90	43.21	43.21	-1.05%	597,535
Apr 29, 2026	43.20	44.20	42.74	43.67	43.67	-0.25%	480,069
Apr 28, 2026	42.95	43.96	42.48	43.78	43.78	-0.36%	717,338
Apr 27, 2026	45.09	45.19	43.70	43.94	43.94	-2.14%	608,392
Apr 24, 2026	44.27	45.17	44.24	44.90	44.90	2.14%	650,429
Apr 23, 2026	43.20	45.12	43.00	43.96	43.96	2.47%	782,792
Apr 22, 2026	42.26	43.20	41.83	42.90	42.90	0.47%	890,543
Apr 21, 2026	41.71	42.88	40.53	42.70	42.70	2.13%	1,012,109
Apr 20, 2026	42.64	42.64	41.51	41.81	41.81	-1.09%	488,073
Apr 17, 2026	42.48	42.59	40.94	42.27	42.27	-2.31%	995,096
Apr 16, 2026	43.11	43.52	42.30	43.27	43.27	0.77%	819,364
Apr 15, 2026	43.12	43.77	42.48	42.94	42.94	-2.10%	881,308
Apr 14, 2026	44.54	44.66	43.55	43.86	43.86	-0.79%	652,841
Apr 13, 2026	47.43	47.60	44.15	44.21	44.21	-5.03%	796,945
Apr 10, 2026	45.36	46.93	45.25	46.55	46.55	3.31%	981,770
Apr 9, 2026	46.00	46.50	44.50	45.06	45.06	-0.90%	489,491
Apr 8, 2026	45.82	46.09	44.62	45.47	45.47	-7.84%	1,194,586
Apr 7, 2026	50.07	50.39	48.89	49.34	49.34	0.08%	1,387,050
Apr 6, 2026	50.39	50.55	48.89	49.30	49.30	-1.99%	909,156
Apr 2, 2026	52.64	53.16	49.52	50.30	50.30	-0.53%	913,002
Apr 1, 2026	49.53	51.40	49.24	50.57	50.57	-0.34%	809,467
Mar 31, 2026	52.23	53.63	50.38	50.74	50.74	-6.11%	1,078,140
Mar 30, 2026	54.54	54.98	52.82	54.04	54.04	-3.40%	1,103,838
Mar 27, 2026	52.75	56.37	52.74	55.94	55.94	7.47%	794,001
Mar 26, 2026	51.91	52.50	50.64	52.05	52.05	1.86%	508,250
Mar 25, 2026	50.27	52.11	49.16	51.10	51.10	-0.20%	411,013
Mar 24, 2026	52.57	52.73	50.24	51.20	51.20	-0.22%	617,534
Mar 23, 2026	50.29	51.71	49.61	51.69	51.31	-2.42%	765,007
Mar 20, 2026	53.39	53.92	52.18	52.97	52.58	-0.58%	640,615
Mar 19, 2026	53.87	54.77	52.64	53.28	52.89	-0.06%	1,206,027
Mar 18, 2026	51.92	53.40	50.99	53.31	52.92	3.64%	554,566
Mar 17, 2026	51.17	51.57	49.45	51.44	51.06	-1.53%	739,461
Mar 16, 2026	52.41	52.86	50.77	52.24	51.86	-2.37%	967,633
Mar 13, 2026	52.84	53.67	51.68	53.51	53.12	-0.22%	1,142,985

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.