Direxion Daily Financial Bear 3X Shares (FAZ) Historical Stock Data
6.06 ↓0.04 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAZ is up 0.40% a day on average. There have been 17 days where Direxion Daily Financial Bear 3X Shares closed green and 13 days where FAZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 6.16 | 6.06 | ↓$0.10 (-1.62%) | 6.04 | 6.19 | 10.05M |
| 2024-12-24 | 6.27 | 6.10 | ↓$0.17 (-2.71%) | 6.09 | 6.31 | 6.75M |
| 2024-12-23 | 6.44 | 6.31 | ↓$0.13 (-2.02%) | 6.29 | 6.53 | 11.75M |
| 2024-12-20 | 6.74 | 6.40 | ↓$0.34 (-5.04%) | 6.24 | 6.77 | 19.74M |
| 2024-12-19 | 6.53 | 6.68 | ↑$0.15 (2.30%) | 6.38 | 6.68 | 17.91M |
| 2024-12-18 | 6.16 | 6.77 | ↑$0.61 (9.90%) | 6.11 | 6.77 | 14.33M |
| 2024-12-17 | 6.14 | 6.18 | ↑$0.04 (0.73%) | 6.13 | 6.25 | 9.60M |
| 2024-12-16 | 6.00 | 6.05 | ↑$0.05 (0.83%) | 5.99 | 6.10 | 9.97M |
| 2024-12-13 | 5.95 | 6.05 | ↑$0.10 (1.68%) | 5.93 | 6.06 | 11.14M |
| 2024-12-12 | 5.88 | 5.98 | ↑$0.10 (1.70%) | 5.86 | 6.00 | 10.78M |
| 2024-12-11 | 5.91 | 5.91 | ↑$0.00 (0.00%) | 5.88 | 6.00 | 11.94M |
| 2024-12-10 | 5.94 | 5.95 | ↑$0.01 (0.17%) | 5.85 | 6.06 | 11.36M |
| 2024-12-09 | 5.69 | 5.94 | ↑$0.25 (4.39%) | 5.68 | 5.95 | 9.73M |
| 2024-12-06 | 5.69 | 5.71 | ↑$0.02 (0.35%) | 5.64 | 5.75 | 8.86M |
| 2024-12-05 | 5.72 | 5.69 | ↓$0.03 (-0.52%) | 5.60 | 5.73 | 9.07M |
| 2024-12-04 | 5.69 | 5.73 | ↑$0.04 (0.70%) | 5.67 | 5.80 | 9.80M |
| 2024-12-03 | 5.46 | 5.66 | ↑$0.20 (3.66%) | 5.46 | 5.67 | 8.51M |
| 2024-12-02 | 5.35 | 5.53 | ↑$0.18 (3.36%) | 5.35 | 5.59 | 10.97M |
| 2024-11-29 | 5.36 | 5.40 | ↑$0.04 (0.75%) | 5.31 | 5.42 | 5.80M |
| 2024-11-27 | 5.41 | 5.39 | ↓$0.02 (-0.37%) | 5.29 | 5.42 | 11.17M |
| 2024-11-26 | 5.48 | 5.44 | ↓$0.04 (-0.73%) | 5.40 | 5.56 | 8.97M |
| 2024-11-25 | 5.49 | 5.46 | ↓$0.03 (-0.55%) | 5.40 | 5.53 | 8.05M |
| 2024-11-22 | 5.76 | 5.56 | ↓$0.20 (-3.47%) | 5.54 | 5.76 | 13.56M |
| 2024-11-21 | 5.89 | 5.75 | ↓$0.14 (-2.38%) | 5.67 | 5.93 | 13.38M |
| 2024-11-20 | 5.86 | 5.96 | ↑$0.10 (1.71%) | 5.84 | 6.06 | 11.68M |
| 2024-11-19 | 5.96 | 5.91 | ↓$0.05 (-0.84%) | 5.85 | 6.01 | 9.26M |
| 2024-11-18 | 5.84 | 5.79 | ↓$0.04 (-0.77%) | 5.77 | 5.91 | 12.56M |
| 2024-11-15 | 5.94 | 5.85 | ↓$0.09 (-1.52%) | 5.80 | 5.94 | 14.14M |
| 2024-11-14 | 5.82 | 5.93 | ↑$0.11 (1.89%) | 5.79 | 5.98 | 11.38M |
| 2024-11-13 | 5.85 | 5.87 | ↑$0.02 (0.34%) | 5.74 | 5.90 | 12.82M |
Create an account or log in to view more rows.
$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
$FAZ Stair stepping nicely
$FAZ what caused the sell off in an otherwise good tech market today?
$FAZ might see a whole 1% green