Direxion Daily Financial Bear 3X Shares (FAZ) Historical Stock Data
16.43 ↑0.20 (1.23%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, FAZ is down -0.78% a day on average. There have been 11 days where Direxion Daily Financial Bear 3X Shares closed green and 19 days where FAZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 16.47 | 16.43 | ↓$0.04 (-0.24%) | 16.12 | 16.50 | 2.10M |
| 2023-01-27 | 16.27 | 16.23 | ↓$0.04 (-0.25%) | 15.93 | 16.34 | 1.95M |
| 2023-01-26 | 16.27 | 16.23 | ↓$0.04 (-0.25%) | 16.12 | 16.66 | 2.15M |
| 2023-01-25 | 17.28 | 16.48 | ↓$0.80 (-4.63%) | 16.43 | 17.29 | 2.59M |
| 2023-01-24 | 17.00 | 16.85 | ↓$0.15 (-0.88%) | 16.61 | 17.49 | 2.65M |
| 2023-01-23 | 17.41 | 16.89 | ↓$0.52 (-2.99%) | 16.63 | 17.58 | 3.34M |
| 2023-01-20 | 18.12 | 17.46 | ↓$0.66 (-3.64%) | 17.43 | 18.39 | 2.69M |
| 2023-01-19 | 18.33 | 18.30 | ↓$0.03 (-0.16%) | 18.02 | 18.65 | 3.89M |
| 2023-01-18 | 16.90 | 17.65 | ↑$0.75 (4.44%) | 16.71 | 17.71 | 3.64M |
| 2023-01-17 | 16.56 | 16.77 | ↑$0.21 (1.27%) | 16.49 | 16.87 | 2.55M |
| 2023-01-13 | 17.50 | 16.40 | ↓$1.10 (-6.29%) | 16.33 | 17.59 | 3.83M |
| 2023-01-12 | 16.69 | 16.75 | ↑$0.06 (0.36%) | 16.45 | 17.06 | 3.22M |
| 2023-01-11 | 17.15 | 16.86 | ↓$0.29 (-1.69%) | 16.84 | 17.27 | 2.51M |
| 2023-01-10 | 17.74 | 17.31 | ↓$0.43 (-2.42%) | 17.27 | 17.85 | 2.13M |
| 2023-01-09 | 17.16 | 17.61 | ↑$0.45 (2.62%) | 16.93 | 17.73 | 3.21M |
| 2023-01-06 | 18.24 | 17.42 | ↓$0.82 (-4.50%) | 17.24 | 18.66 | 3.08M |
| 2023-01-05 | 18.46 | 18.66 | ↑$0.20 (1.08%) | 18.40 | 18.99 | 2.88M |
| 2023-01-04 | 18.60 | 18.19 | ↓$0.41 (-2.20%) | 17.80 | 18.71 | 3.84M |
| 2023-01-03 | 18.86 | 19.08 | ↑$0.22 (1.17%) | 18.49 | 19.54 | 3.24M |
| 2022-12-30 | 19.54 | 19.28 | ↓$0.26 (-1.33%) | 19.20 | 19.77 | 2.76M |
| 2022-12-29 | 19.65 | 19.09 | ↓$0.56 (-2.85%) | 19.02 | 19.78 | 2.37M |
| 2022-12-28 | 19.67 | 19.95 | ↑$0.28 (1.42%) | 19.47 | 20.01 | 2.55M |
| 2022-12-27 | 19.57 | 19.70 | ↑$0.13 (0.66%) | 19.44 | 19.97 | 2.47M |
| 2022-12-23 | 20.05 | 19.70 | ↓$0.35 (-1.75%) | 19.63 | 20.38 | 1.97M |
| 2022-12-22 | 19.86 | 20.00 | ↑$0.14 (0.70%) | 19.81 | 20.94 | 3.50M |
| 2022-12-21 | 19.85 | 19.47 | ↓$0.38 (-1.91%) | 19.30 | 19.88 | 3.08M |
| 2022-12-20 | 20.50 | 20.46 | ↓$0.04 (-0.20%) | 20.01 | 20.66 | 2.70M |
| 2022-12-19 | 20.55 | 20.67 | ↑$0.12 (0.58%) | 20.07 | 21.06 | 2.96M |
| 2022-12-16 | 20.71 | 20.52 | ↓$0.19 (-0.92%) | 20.31 | 21.04 | 3.78M |
| 2022-12-15 | 19.74 | 20.03 | ↑$0.29 (1.47%) | 19.56 | 20.39 | 3.92M |
Create an account or log in to view more rows.
$FAZ why is this not moving lol
$FAZ rip and dip today bulls
$FAZ ADDING MORE…
$FAZ Bearish..
$FAZ I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FAZ Yolo
$FAZ shorting it
$FAZ who else excited??
$FAZ bear trap
$FAZ let’s gooooo