Direxion Daily Financial Bear 3X ETF (FAZ)

NYSEARCA: FAZ · Real-Time Price · USD

35.20

-1.58 (-4.30%)

At close: Jul 2, 2026, 4:00 PM EDT

35.10

-0.10 (-0.28%)

After-hours: Jul 2, 2026, 8:00 PM EDT

FAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	35.96	36.39	35.14	35.20	35.20	-4.30%	445,508
Jul 1, 2026	39.03	39.03	36.15	36.78	36.78	-6.63%	571,720
Jun 30, 2026	39.20	39.83	38.83	39.39	39.39	0.74%	350,082
Jun 29, 2026	39.23	39.23	38.44	39.10	39.10	-1.04%	326,686
Jun 26, 2026	39.43	40.15	38.62	39.51	39.51	-0.15%	563,138
Jun 25, 2026	38.66	39.72	36.93	39.57	39.57	1.44%	557,184
Jun 24, 2026	38.73	39.44	38.23	39.01	39.01	0.85%	471,647
Jun 23, 2026	39.25	39.47	38.35	38.68	38.68	-1.12%	381,349
Jun 22, 2026	39.52	39.62	38.60	39.37	39.12	-1.60%	328,977
Jun 18, 2026	37.98	40.19	37.77	40.01	39.75	2.80%	436,952
Jun 17, 2026	38.52	39.17	37.17	38.92	38.67	1.67%	488,961
Jun 16, 2026	39.30	39.37	38.07	38.28	38.03	-4.25%	343,851
Jun 15, 2026	39.58	40.19	39.10	39.98	39.72	-1.38%	339,052
Jun 12, 2026	41.55	41.73	40.02	40.54	40.28	-3.89%	709,868
Jun 11, 2026	42.86	43.61	41.82	42.18	41.91	-2.18%	581,457
Jun 10, 2026	42.63	43.17	41.74	43.12	42.84	1.17%	579,449
Jun 9, 2026	43.41	43.63	41.98	42.62	42.35	-2.65%	517,656
Jun 8, 2026	43.12	43.79	42.58	43.78	43.50	2.00%	435,147
Jun 5, 2026	42.78	43.54	42.52	42.92	42.64	-0.65%	492,950
Jun 4, 2026	45.21	45.21	42.89	43.20	42.92	-7.67%	707,878
Jun 3, 2026	46.10	47.72	46.06	46.79	46.49	3.45%	496,799
Jun 2, 2026	45.82	46.48	44.71	45.23	44.94	-0.15%	370,740
Jun 1, 2026	45.82	45.90	44.91	45.30	45.01	0.80%	328,678
May 29, 2026	45.71	45.94	44.38	44.94	44.65	-1.62%	307,437
May 28, 2026	45.70	46.24	45.10	45.68	45.39	1.15%	261,158
May 27, 2026	44.40	45.52	43.80	45.16	44.87	2.52%	459,802
May 26, 2026	43.71	44.44	43.19	44.05	43.77	0.18%	341,610
May 22, 2026	43.93	44.13	43.28	43.97	43.69	-0.83%	307,577
May 21, 2026	45.00	45.69	44.13	44.34	44.06	-0.52%	669,094
May 20, 2026	45.69	46.92	44.39	44.57	44.28	-3.02%	918,006
May 19, 2026	44.56	46.11	44.27	45.96	45.67	3.49%	418,219
May 18, 2026	46.13	46.33	44.21	44.41	44.13	-3.56%	773,155
May 15, 2026	45.66	46.21	45.05	46.05	45.75	1.25%	434,967
May 14, 2026	45.62	45.96	44.98	45.48	45.19	-1.60%	435,887
May 13, 2026	45.77	46.37	45.45	46.22	45.92	3.15%	346,148
May 12, 2026	45.75	46.80	44.43	44.81	44.52	-2.10%	566,508
May 11, 2026	45.66	46.34	45.06	45.77	45.48	0.33%	522,258
May 8, 2026	44.54	45.87	44.43	45.62	45.33	1.99%	345,394
May 7, 2026	44.16	45.07	43.41	44.73	44.44	1.41%	489,040
May 6, 2026	43.83	44.14	42.99	44.11	43.83	-1.23%	398,622
May 5, 2026	44.65	45.15	44.18	44.66	44.37	0.45%	423,774
May 4, 2026	44.00	44.83	43.12	44.46	44.17	1.79%	422,210
May 1, 2026	42.61	43.73	42.06	43.68	43.40	1.09%	862,004
Apr 30, 2026	44.65	45.52	42.90	43.21	42.93	-1.05%	597,535
Apr 29, 2026	43.20	44.20	42.74	43.67	43.39	-0.25%	480,069
Apr 28, 2026	42.95	43.96	42.48	43.78	43.50	-0.36%	717,338
Apr 27, 2026	45.09	45.19	43.70	43.94	43.66	-2.14%	608,392
Apr 24, 2026	44.27	45.17	44.24	44.90	44.61	2.14%	650,429
Apr 23, 2026	43.20	45.12	43.00	43.96	43.68	2.47%	782,792
Apr 22, 2026	42.26	43.20	41.83	42.90	42.62	0.47%	890,543