Direxion Daily Financial Bear 3X Shares (BMV:FAZ)
Mexico · Delayed Price · Currency is MXN 81.41
-0.49 (-0.60%)
At close: Jul 31, 2025, 2:00 PM CST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 88.00 | 89.53 | 87.90 | 88.33 | - | 8.50% | 2,560 |
| Jul 31, 2025 | 81.01 | 81.41 | 81.01 | 81.41 | - | -0.60% | 2,116 |
| Jul 30, 2025 | 80.61 | 82.50 | 80.10 | 81.90 | - | 3.47% | 1,338 |
| Jul 29, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | - | - | - |
| Jul 28, 2025 | 77.90 | 79.15 | 77.90 | 79.15 | - | 1.02% | 2,000 |
| Jul 25, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | - | - | - |
| Jul 24, 2025 | 78.00 | 78.35 | 78.00 | 78.35 | - | -0.82% | 38,217 |
| Jul 23, 2025 | 79.70 | 79.70 | 79.00 | 79.00 | - | -2.47% | 1,921 |
| Jul 22, 2025 | 80.80 | 81.00 | 80.80 | 81.00 | - | -0.26% | 144 |
| Jul 21, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | - | -0.54% | 27 |
| Jul 18, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | - | - | - |
| Jul 17, 2025 | 81.60 | 81.75 | 81.34 | 81.65 | - | -2.91% | 9,421 |
| Jul 16, 2025 | 84.90 | 85.33 | 84.10 | 84.10 | - | -2.44% | 655 |
| Jul 15, 2025 | 82.43 | 86.20 | 82.43 | 86.20 | - | 4.48% | 10,346 |
| Jul 14, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | - | 91 |
| Jul 11, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1.70% | 55 |
| Jul 10, 2025 | 81.50 | 81.50 | 81.12 | 81.12 | - | -1.07% | 321 |
| Jul 9, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | -1.20% | 2,300 |
| Jul 8, 2025 | 81.60 | 83.00 | 81.60 | 83.00 | - | 1.97% | 1,292 |
| Jul 7, 2025 | 80.00 | 81.40 | 80.00 | 81.40 | - | 3.04% | 1,392 |
| Jul 4, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | - | - |
| Jul 3, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | - | -3.21% | 1,835 |
| Jul 2, 2025 | 81.60 | 81.62 | 81.60 | 81.62 | - | 0.77% | 46 |
| Jul 1, 2025 | 82.67 | 82.67 | 81.00 | 81.00 | - | -2.41% | 646 |
| Jun 30, 2025 | 83.50 | 83.50 | 83.00 | 83.00 | - | -3.49% | 2,196 |
| Jun 27, 2025 | 85.50 | 86.00 | 83.38 | 86.00 | - | -2.76% | 1,499 |
| Jun 26, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | - | - | - |
| Jun 25, 2025 | 87.09 | 88.44 | 86.74 | 88.44 | - | 1.66% | 2,827 |
| Jun 24, 2025 | 88.50 | 88.50 | 86.75 | 87.00 | - | -5.90% | 1,069 |
| Jun 23, 2025 | 96.60 | 96.60 | 92.45 | 92.45 | - | -4.58% | 280 |
| Jun 20, 2025 | 94.60 | 96.95 | 94.60 | 96.89 | - | 0.06% | 361 |
| Jun 19, 2025 | 96.83 | 96.83 | 96.83 | 96.83 | - | 0.55% | 8 |
| Jun 18, 2025 | 95.00 | 96.30 | 94.52 | 96.30 | - | 0.55% | 221 |
| Jun 17, 2025 | 95.00 | 96.40 | 95.00 | 95.77 | - | 1.54% | 119,158 |
| Jun 16, 2025 | 94.00 | 94.40 | 94.00 | 94.32 | - | -3.56% | 251 |
| Jun 13, 2025 | 96.61 | 98.05 | 95.52 | 97.80 | - | 6.62% | 102,548 |
| Jun 12, 2025 | 90.99 | 93.30 | 90.99 | 91.73 | - | 0.31% | 225 |
| Jun 11, 2025 | 90.50 | 91.45 | 90.20 | 91.45 | - | -0.64% | 1,619 |
| Jun 10, 2025 | 91.59 | 92.04 | 91.59 | 92.04 | - | 1.42% | 34 |
| Jun 9, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | - | - | - |
| Jun 6, 2025 | 91.91 | 92.00 | 90.75 | 90.75 | - | -3.46% | 1,184 |
| Jun 5, 2025 | 94.00 | 94.70 | 94.00 | 94.00 | - | 1.18% | 3,676 |
| Jun 4, 2025 | 92.80 | 92.90 | 92.80 | 92.90 | - | 0.68% | 30 |
| Jun 3, 2025 | 94.00 | 94.00 | 92.12 | 92.27 | - | -2.46% | 2,281 |
| Jun 2, 2025 | 94.50 | 94.60 | 94.50 | 94.60 | - | 0.64% | 87 |
| May 30, 2025 | 94.80 | 95.27 | 94.00 | 94.00 | - | -0.42% | 2,150 |
| May 29, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | - | - | 50 |
| May 28, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | - | 1.23% | 5,330 |
| May 27, 2025 | 95.00 | 95.00 | 93.25 | 93.25 | - | -6.19% | 2,513 |
| May 26, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | - | - | - |