Direxion Daily Financial Bear 3X Shares (FAZ) Historical Stock Data
10.61 ↑0.03 (0.28%)
As of April 24, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, FAZ is up 0.25% a day on average. There have been 16 days where Direxion Daily Financial Bear 3X Shares closed green and 14 days where FAZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 10.67 | 10.61 | ↓$0.06 (-0.56%) | 10.57 | 10.76 | 3.09M |
| 2024-04-23 | 10.66 | 10.58 | ↓$0.08 (-0.75%) | 10.52 | 10.73 | 2.89M |
| 2024-04-22 | 11.01 | 10.77 | ↓$0.24 (-2.18%) | 10.60 | 11.16 | 2.65M |
| 2024-04-19 | 11.45 | 11.20 | ↓$0.25 (-2.18%) | 11.13 | 11.55 | 3.57M |
| 2024-04-18 | 11.64 | 11.66 | ↑$0.02 (0.17%) | 11.35 | 11.75 | 4.44M |
| 2024-04-17 | 11.70 | 11.76 | ↑$0.06 (0.51%) | 11.54 | 11.92 | 3.34M |
| 2024-04-16 | 11.56 | 11.83 | ↑$0.27 (2.34%) | 11.52 | 11.90 | 7.08M |
| 2024-04-15 | 11.04 | 11.64 | ↑$0.60 (5.43%) | 10.86 | 11.71 | 4.34M |
| 2024-04-12 | 11.22 | 11.41 | ↑$0.19 (1.69%) | 11.08 | 11.56 | 5.54M |
| 2024-04-11 | 10.79 | 10.96 | ↑$0.17 (1.58%) | 10.72 | 11.17 | 4.51M |
| 2024-04-10 | 10.58 | 10.75 | ↑$0.17 (1.61%) | 10.47 | 10.83 | 5.21M |
| 2024-04-09 | 10.07 | 10.28 | ↑$0.21 (2.09%) | 10.01 | 10.52 | 3.20M |
| 2024-04-08 | 10.20 | 10.11 | ↓$0.09 (-0.88%) | 10.04 | 10.23 | 2.53M |
| 2024-04-05 | 10.46 | 10.24 | ↓$0.22 (-2.10%) | 10.14 | 10.51 | 3.52M |
| 2024-04-04 | 9.94 | 10.51 | ↑$0.57 (5.73%) | 9.85 | 10.55 | 5M |
| 2024-04-03 | 10.13 | 10.14 | ↑$0.01 (0.10%) | 9.93 | 10.23 | 1.94M |
| 2024-04-02 | 10.09 | 10.12 | ↑$0.03 (0.31%) | 10.03 | 10.18 | 2.46M |
| 2024-04-01 | 9.81 | 10.01 | ↑$0.20 (2.04%) | 9.76 | 10.02 | 2.34M |
| 2024-03-28 | 9.94 | 9.81 | ↓$0.13 (-1.31%) | 9.74 | 9.99 | 2.32M |
| 2024-03-27 | 10.18 | 9.96 | ↓$0.22 (-2.16%) | 9.95 | 10.25 | 4.15M |
| 2024-03-26 | 10.29 | 10.30 | ↑$0.01 (0.10%) | 10.21 | 10.40 | 1.37M |
| 2024-03-25 | 10.30 | 10.38 | ↑$0.08 (0.78%) | 10.26 | 10.40 | 1.33M |
| 2024-03-22 | 9.92 | 10.30 | ↑$0.38 (3.83%) | 9.84 | 10.30 | 1.95M |
| 2024-03-21 | 10.08 | 9.92 | ↓$0.16 (-1.59%) | 9.86 | 10.14 | 3.44M |
| 2024-03-20 | 10.60 | 10.17 | ↓$0.43 (-4.06%) | 10.14 | 10.63 | 6.25M |
| 2024-03-19 | 10.71 | 10.56 | ↓$0.15 (-1.40%) | 10.53 | 10.71 | 2.55M |
| 2024-03-18 | 10.95 | 10.88 | ↓$0.07 (-0.64%) | 10.83 | 11.11 | 1.66M |
| 2024-03-15 | 11.26 | 11.04 | ↓$0.22 (-1.95%) | 10.91 | 11.26 | 3.68M |
| 2024-03-14 | 10.77 | 11.01 | ↑$0.24 (2.23%) | 10.68 | 11.18 | 3M |
| 2024-03-13 | 10.92 | 10.77 | ↓$0.15 (-1.37%) | 10.74 | 10.95 | 1.58M |
Create an account or log in to view more rows.
$FAZ Stair stepping nicely
$FAZ what caused the sell off in an otherwise good tech market today?
$FAZ might see a whole 1% green
$FAZ green is good
$FAZ Holding Strong since January ??????????
$FAZ We will not sell!
$FAZ Burn burn burn
$FAZ let's gooooooo
$FAZ Market is down
No worries
$FAZ Buy the dip.