Direxion Daily Financial Bear 3X ETF (FAZ)

NYSEARCA: FAZ · Real-Time Price · USD

33.49

+0.71 (2.17%)

At close: Oct 30, 2026, 4:00 PM

33.39

-0.10 (-0.30%)

After-hours: Oct 30, 2026, 5:05 PM EDT

FAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.52	33.84	32.52	33.49	33.49	2.17%	2,414,744
Oct 29, 2026	33.19	33.25	32.25	32.78	32.78	-4.40%	1,929,387
Oct 28, 2026	34.86	34.86	33.99	34.29	34.29	-1.15%	1,190,240
Oct 27, 2026	34.02	34.96	33.89	34.69	34.69	0.90%	1,395,615
Oct 26, 2026	34.42	34.49	33.81	34.38	34.38	-0.58%	1,566,016
Oct 23, 2026	34.12	34.81	33.84	34.58	34.58	3.84%	3,153,910
Oct 22, 2026	34.83	34.83	33.26	33.30	33.30	-3.20%	1,416,164
Oct 21, 2026	34.56	35.14	34.19	34.40	34.40	-1.63%	717,858
Oct 20, 2026	35.96	35.96	34.57	34.97	34.97	-3.53%	1,037,426
Oct 19, 2026	35.76	36.31	35.59	36.25	36.25	2.43%	795,414
Oct 16, 2026	35.37	36.00	34.37	35.39	35.39	-1.20%	1,231,166
Oct 15, 2026	36.65	37.19	35.61	35.82	35.82	-4.17%	1,357,033
Oct 14, 2026	37.90	38.34	37.36	37.38	37.38	2.02%	1,077,210
Oct 13, 2026	35.57	37.04	35.10	36.64	36.64	1.08%	1,279,710
Oct 12, 2026	36.67	36.67	35.98	36.25	36.25	-1.55%	689,411
Oct 9, 2026	37.89	37.89	36.69	36.82	36.82	-2.67%	730,130
Oct 8, 2026	39.51	39.51	37.64	37.83	37.83	-2.75%	1,259,609
Oct 7, 2026	39.33	39.59	38.75	38.90	38.90	1.51%	779,344
Oct 6, 2026	38.39	38.57	37.71	38.32	38.32	-0.67%	652,804
Oct 5, 2026	39.43	39.85	38.37	38.58	38.58	-2.13%	843,291
Oct 2, 2026	39.21	40.02	38.85	39.42	39.42	-0.05%	895,844
Oct 1, 2026	39.95	40.86	39.11	39.44	39.44	-0.28%	1,089,833
Sep 30, 2026	38.22	39.60	38.22	39.55	39.55	3.48%	738,835
Sep 29, 2026	37.75	38.84	37.54	38.22	38.22	1.00%	863,606
Sep 28, 2026	36.93	37.93	36.81	37.84	37.84	3.56%	589,423
Sep 25, 2026	36.95	37.61	36.45	36.54	36.54	-1.48%	1,027,169
Sep 24, 2026	36.92	37.67	36.54	37.09	37.09	0.03%	1,066,312
Sep 23, 2026	36.99	37.20	36.00	37.08	37.08	1.37%	978,307
Sep 22, 2026	34.24	37.00	34.19	36.58	36.58	6.07%	1,238,666
Sep 21, 2026	34.37	35.01	34.13	34.69	34.49	-0.97%	697,346
Sep 18, 2026	35.49	35.84	34.88	35.03	34.82	0.06%	807,680
Sep 17, 2026	34.09	35.62	34.05	35.01	34.80	0.40%	1,158,922
Sep 16, 2026	33.35	35.77	33.32	34.87	34.66	4.68%	3,433,848
Sep 15, 2026	33.05	33.97	33.05	33.31	33.11	1.03%	3,117,270
Sep 14, 2026	32.46	33.41	32.05	32.97	32.78	1.07%	2,096,386
Sep 11, 2026	32.24	33.09	31.96	32.62	32.43	-1.81%	1,397,424
Sep 10, 2026	33.00	33.49	32.79	33.22	33.02	1.16%	1,157,248
Sep 9, 2026	32.72	33.42	32.41	32.84	32.65	1.33%	797,634
Sep 8, 2026	31.72	32.49	31.64	32.41	32.22	4.21%	1,066,400
Sep 4, 2026	31.13	31.43	30.71	31.10	30.92	2.30%	1,323,895
Sep 3, 2026	31.33	31.33	30.33	30.40	30.22	-4.55%	1,714,834
Sep 2, 2026	32.35	32.41	30.89	31.85	31.66	-2.30%	1,194,761
Sep 1, 2026	32.00	32.73	31.37	32.60	32.41	2.61%	1,289,553
Aug 31, 2026	31.49	31.80	31.48	31.77	31.58	1.99%	587,478
Aug 28, 2026	31.32	31.41	30.63	31.15	30.97	-0.80%	648,582
Aug 27, 2026	31.43	31.67	30.89	31.40	31.21	1.85%	609,915
Aug 26, 2026	30.83	31.19	30.64	30.83	30.65	0.33%	572,204
Aug 25, 2026	30.94	31.45	30.69	30.73	30.55	-0.45%	525,098
Aug 24, 2026	31.76	31.83	30.62	30.87	30.69	-3.80%	1,018,675
Aug 21, 2026	32.45	32.51	31.74	32.09	31.90	-2.73%	955,768