Direxion Daily Financial Bear 3X Shares (FAZ) Historical Stock Data
39.34 ↑0.19 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAZ is down -0.07% a day on average. There have been 14 days where Direxion Daily Financial Bear 3X Shares closed green and 16 days where FAZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 38.80 | 39.34 | ↑$0.54 (1.39%) | 38.30 | 39.72 | 1.21M |
| 2025-12-17 | 38.74 | 39.15 | ↑$0.41 (1.06%) | 38.19 | 39.21 | 2.01M |
| 2025-12-16 | 38.28 | 39.12 | ↑$0.84 (2.19%) | 37.99 | 39.39 | 1.55M |
| 2025-12-15 | 38.01 | 38.27 | ↑$0.26 (0.68%) | 37.68 | 38.68 | 1.19M |
| 2025-12-12 | 38.00 | 38.45 | ↑$0.45 (1.18%) | 37.88 | 38.90 | 1.90M |
| 2025-12-11 | 40.67 | 38.54 | ↓$2.13 (-5.24%) | 38.30 | 40.67 | 2.68M |
| 2025-12-10 | 42.18 | 40.78 | ↓$1.40 (-3.32%) | 40.30 | 42.33 | 2.26M |
| 2025-12-09 | 41.63 | 42.14 | ↑$0.51 (1.23%) | 40.60 | 42.22 | 1.84M |
| 2025-12-08 | 41.12 | 41.66 | ↑$0.54 (1.31%) | 41.12 | 42.12 | 1.23M |
| 2025-12-05 | 41.48 | 41.22 | ↓$0.26 (-0.63%) | 40.62 | 41.72 | 794.85K |
| 2025-12-04 | 41.40 | 41.22 | ↓$0.18 (-0.43%) | 40.61 | 41.61 | 826.61K |
| 2025-12-03 | 43.01 | 41.45 | ↓$1.56 (-3.63%) | 41.33 | 43.01 | 842.30K |
| 2025-12-02 | 42.80 | 43.09 | ↑$0.29 (0.68%) | 42.43 | 43.62 | 731.86K |
| 2025-12-01 | 42.66 | 42.95 | ↑$0.29 (0.68%) | 41.81 | 43.09 | 725.66K |
| 2025-11-28 | 42.60 | 41.94 | ↓$0.66 (-1.55%) | 41.42 | 42.67 | 261.37K |
| 2025-11-26 | 43.64 | 42.80 | ↓$0.84 (-1.92%) | 42.32 | 43.71 | 626.02K |
| 2025-11-25 | 45.12 | 43.85 | ↓$1.27 (-2.81%) | 43.48 | 45.43 | 1.26M |
| 2025-11-24 | 45.91 | 45.50 | ↓$0.41 (-0.89%) | 45.24 | 46.99 | 0.92M |
| 2025-11-21 | 46.63 | 46.03 | ↓$0.60 (-1.29%) | 45.24 | 47.54 | 2.35M |
| 2025-11-20 | 45.11 | 47.52 | ↑$2.41 (5.34%) | 44.13 | 47.56 | 2.59M |
| 2025-11-19 | 46.78 | 46.28 | ↓$0.50 (-1.07%) | 46.11 | 47.30 | 1.55M |
| 2025-11-18 | 47.07 | 46.85 | ↓$0.22 (-0.47%) | 45.80 | 47.46 | 2.15M |
| 2025-11-17 | 44.06 | 46.59 | ↑$2.53 (5.74%) | 44.06 | 47.06 | 2.05M |
| 2025-11-14 | 43.19 | 44.04 | ↑$0.85 (1.97%) | 43.18 | 44.47 | 2.09M |
| 2025-11-13 | 41.36 | 42.77 | ↑$1.41 (3.41%) | 40.95 | 42.91 | 1.98M |
| 2025-11-12 | 42.14 | 41.11 | ↓$1.03 (-2.44%) | 40.60 | 42.14 | 1.57M |
| 2025-11-11 | 42.68 | 42.27 | ↓$0.41 (-0.96%) | 41.89 | 42.96 | 1.50M |
| 2025-11-10 | 42.97 | 42.78 | ↓$0.19 (-0.44%) | 42.32 | 43.52 | 1.57M |
| 2025-11-07 | 44.40 | 43.21 | ↓$1.19 (-2.68%) | 43.15 | 44.93 | 1.44M |
| 2025-11-06 | 43.74 | 44.07 | ↑$0.33 (0.75%) | 43.38 | 44.63 | 1.34M |
Create an account or log in to view more rows.
$FAZ I mean ... head and shoulders .....
$FAZ Price target here?
$FAZ I love this stonk!
$FAZ who loaded up??
$FAZ this is just going to go up forever
$FAZ Green today if ya buy
$FAZ it's going down??
$FAZ happy weekend!
$FAZ Moon soon
$FAZ when this finally break out we could see huge upside