Direxion Daily Financial Bear 3X Shares (FAZ) Historical Stock Data
8.05 ↓0.12 (-1.47%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FAZ is down -0.20% a day on average. There have been 12 days where Direxion Daily Financial Bear 3X Shares closed green and 18 days where FAZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-17 | 8.13 | 8.05 | ↓$0.08 (-0.98%) | 7.96 | 8.15 | 7.04M |
| 2024-09-16 | 8.37 | 8.17 | ↓$0.20 (-2.39%) | 8.17 | 8.38 | 5.11M |
| 2024-09-13 | 8.48 | 8.48 | ↑$0.00 (0.00%) | 8.39 | 8.55 | 6.16M |
| 2024-09-12 | 8.56 | 8.54 | ↓$0.02 (-0.23%) | 8.47 | 8.78 | 6.78M |
| 2024-09-11 | 8.61 | 8.60 | ↓$0.01 (-0.12%) | 8.57 | 9.13 | 9.79M |
| 2024-09-10 | 8.14 | 8.49 | ↑$0.35 (4.30%) | 8.13 | 8.77 | 6.74M |
| 2024-09-09 | 8.35 | 8.23 | ↓$0.12 (-1.44%) | 8.08 | 8.40 | 8.03M |
| 2024-09-06 | 8.25 | 8.60 | ↑$0.35 (4.24%) | 8.11 | 8.66 | 10.07M |
| 2024-09-05 | 7.91 | 8.23 | ↑$0.32 (4.05%) | 7.86 | 8.34 | 7.14M |
| 2024-09-04 | 7.98 | 7.96 | ↓$0.02 (-0.25%) | 7.79 | 8.09 | 7.79M |
| 2024-09-03 | 7.93 | 7.99 | ↑$0.06 (0.76%) | 7.74 | 8.09 | 9.33M |
| 2024-08-30 | 7.99 | 7.82 | ↓$0.17 (-2.13%) | 7.78 | 8.08 | 5.74M |
| 2024-08-29 | 8.14 | 8.03 | ↓$0.11 (-1.35%) | 7.94 | 8.32 | 6.38M |
| 2024-08-28 | 8.36 | 8.22 | ↓$0.14 (-1.67%) | 8.10 | 8.38 | 5.05M |
| 2024-08-27 | 8.36 | 8.28 | ↓$0.08 (-0.96%) | 8.28 | 8.41 | 4.25M |
| 2024-08-26 | 8.41 | 8.42 | ↑$0.01 (0.12%) | 8.27 | 8.47 | 4.82M |
| 2024-08-23 | 8.65 | 8.51 | ↓$0.14 (-1.62%) | 8.42 | 8.69 | 6.19M |
| 2024-08-21 | 8.77 | 8.83 | ↑$0.06 (0.68%) | 8.72 | 8.98 | 3.87M |
| 2024-08-20 | 8.72 | 8.81 | ↑$0.09 (1.03%) | 8.72 | 8.85 | 2.81M |
| 2024-08-19 | 8.83 | 8.72 | ↓$0.11 (-1.25%) | 8.71 | 8.85 | 3.40M |
| 2024-08-16 | 9.04 | 8.87 | ↓$0.17 (-1.88%) | 8.85 | 9.07 | 3.27M |
| 2024-08-15 | 8.97 | 9.00 | ↑$0.03 (0.33%) | 8.88 | 9.12 | 5.05M |
| 2024-08-14 | 9.60 | 9.27 | ↓$0.33 (-3.44%) | 9.23 | 9.60 | 5M |
| 2024-08-13 | 9.73 | 9.63 | ↓$0.10 (-1.03%) | 9.61 | 9.92 | 4.61M |
| 2024-08-12 | 9.66 | 9.88 | ↑$0.22 (2.28%) | 9.59 | 9.94 | 3.91M |
| 2024-08-09 | 9.85 | 9.72 | ↓$0.13 (-1.32%) | 9.65 | 9.98 | 3.64M |
| 2024-08-08 | 10.14 | 9.83 | ↓$0.31 (-3.06%) | 9.79 | 10.16 | 4.82M |
| 2024-08-07 | 10.00 | 10.33 | ↑$0.33 (3.30%) | 9.71 | 10.36 | 10.52M |
| 2024-08-06 | 10.72 | 10.35 | ↓$0.37 (-3.45%) | 9.97 | 10.82 | 13.12M |
| 2024-08-05 | 10.68 | 10.84 | ↑$0.16 (1.50%) | 10.58 | 10.99 | 14.49M |
Create an account or log in to view more rows.
$FAZ Moon soon
$FAZ when this finally break out we could see huge upside
$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