Direxion Daily Financial Bear 3X ETF (BMV:FAZ)
Mexico · Delayed Price · Currency is MXN 630.00
+31.00 (5.18%)
At close: Sep 22, 2026
BMV:FAZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 600.00 | 632.50 | 600.00 | 630.00 | 630.00 | 5.18% | 575 |
| Sep 21, 2026 | 605.00 | 605.00 | 599.00 | 599.00 | 599.00 | -0.99% | 111 |
| Sep 18, 2026 | 607.50 | 615.00 | 605.00 | 605.00 | 605.00 | 1.17% | 482 |
| Sep 17, 2026 | 595.00 | 607.50 | 592.00 | 598.00 | 598.00 | 4.73% | 743 |
| Sep 15, 2026 | 573.00 | 577.00 | 571.00 | 571.00 | 571.00 | 0.88% | 7,658 |
| Sep 14, 2026 | 555.00 | 566.00 | 552.42 | 566.00 | 566.00 | 2.91% | 202 |
| Sep 11, 2026 | 550.00 | 552.50 | 550.00 | 550.00 | 550.00 | -1.79% | 121 |
| Sep 10, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1.82% | 100 |
| Sep 9, 2026 | 557.00 | 557.00 | 550.00 | 550.00 | 550.00 | 1.10% | 130 |
| Sep 8, 2026 | 541.00 | 544.00 | 537.01 | 544.00 | 544.00 | 3.42% | 771 |
| Sep 4, 2026 | 521.00 | 526.00 | 520.00 | 526.00 | 526.00 | 1.94% | 224 |
| Sep 3, 2026 | 525.00 | 525.00 | 516.00 | 516.00 | 516.00 | -4.44% | 4,054 |
| Sep 2, 2026 | 537.00 | 540.00 | 525.00 | 540.00 | 540.00 | -2.79% | 464 |
| Sep 1, 2026 | 544.00 | 555.50 | 534.00 | 555.50 | 555.50 | 3.45% | 581 |
| Aug 31, 2026 | 539.00 | 539.00 | 537.00 | 537.00 | 537.00 | 2.87% | 30 |
| Aug 28, 2026 | 529.00 | 529.00 | 522.00 | 522.00 | 522.00 | -2.43% | 50 |
| Aug 27, 2026 | 527.00 | 535.00 | 527.00 | 535.00 | 535.00 | 2.49% | 192 |
| Aug 26, 2026 | 526.00 | 526.00 | 522.00 | 522.00 | 522.00 | - | 40 |
| Aug 25, 2026 | 528.00 | 528.00 | 522.00 | 522.00 | 522.00 | -0.57% | 410 |
| Aug 24, 2026 | 523.00 | 525.00 | 521.00 | 525.00 | 525.00 | -5.83% | 519 |
| Aug 20, 2026 | 550.00 | 557.50 | 550.00 | 557.50 | 557.50 | 2.67% | 176 |
| Aug 19, 2026 | 535.00 | 544.00 | 528.00 | 543.00 | 543.00 | 1.12% | 534 |
| Aug 18, 2026 | 540.00 | 540.00 | 534.00 | 537.00 | 537.00 | 0.19% | 76 |
| Aug 17, 2026 | 532.00 | 536.00 | 525.00 | 536.00 | 536.00 | 1.61% | 107 |
| Aug 14, 2026 | 527.50 | 527.50 | 524.00 | 527.50 | 527.50 | -0.28% | 187 |
| Aug 13, 2026 | 533.00 | 533.00 | 529.00 | 529.00 | 529.00 | -0.75% | 50 |
| Aug 12, 2026 | 537.00 | 537.00 | 533.00 | 533.00 | 533.00 | - | 179 |
| Aug 11, 2026 | 535.00 | 535.00 | 531.00 | 533.00 | 533.00 | -0.69% | 141 |
| Aug 10, 2026 | 533.00 | 538.00 | 533.00 | 536.70 | 536.70 | -1.16% | 311 |
| Aug 7, 2026 | 547.50 | 547.50 | 543.00 | 543.00 | 543.00 | -0.55% | 295 |
| Aug 6, 2026 | 532.50 | 546.00 | 532.50 | 546.00 | 546.00 | 1.11% | 343 |
| Aug 5, 2026 | 533.00 | 540.00 | 528.00 | 540.00 | 540.00 | 0.47% | 336 |
| Aug 4, 2026 | 552.50 | 552.50 | 537.50 | 537.50 | 537.50 | -3.15% | 150 |
| Aug 3, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -2.03% | 11 |
| Jul 31, 2026 | 558.00 | 568.00 | 558.00 | 566.50 | 566.50 | -0.09% | 250 |
| Jul 30, 2026 | 580.00 | 582.90 | 567.00 | 567.00 | 567.00 | 0.35% | 100 |
| Jul 29, 2026 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 1.44% | 375 |
| Jul 28, 2026 | 572.00 | 572.00 | 557.00 | 557.00 | 557.00 | -3.13% | 5,320 |
| Jul 27, 2026 | 565.00 | 575.00 | 565.00 | 575.00 | 575.00 | -3.36% | 229 |
| Jul 24, 2026 | 612.50 | 612.50 | 590.00 | 595.00 | 595.00 | -3.88% | 621 |
| Jul 23, 2026 | 618.00 | 619.00 | 618.00 | 619.00 | 619.00 | 3.17% | 23 |
| Jul 22, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.50% | 96 |
| Jul 21, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0.34% | 163 |
| Jul 20, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 4.02% | 12 |
| Jul 17, 2026 | 579.61 | 579.61 | 572.01 | 572.01 | 572.01 | -1.38% | 108 |
| Jul 16, 2026 | 578.00 | 580.00 | 578.00 | 580.00 | 580.00 | 0.35% | 45 |
| Jul 15, 2026 | 579.00 | 579.00 | 578.00 | 578.00 | 578.00 | -3.94% | 521 |
| Jul 7, 2026 | 601.00 | 601.68 | 601.00 | 601.68 | 601.68 | -0.22% | 100 |
| Jul 6, 2026 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | -3.13% | 481 |
| Jul 2, 2026 | 640.00 | 640.00 | 622.50 | 622.50 | 622.50 | -3.86% | 586 |