Direxion Daily Financial Bear 3X Shares New (FAZ)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -6.3679245283 | 8.48 | 8.5499 | 7.79 | 7741791 | 8.12167011 | SP |
| 4 | -0.71 | -8.20809248555 | 8.65 | 9.125 | 7.7401 | 7189493 | 8.24325312 | SP |
| 12 | -2.59 | -24.5963912631 | 10.53 | 10.9901 | 7.7401 | 5399723 | 9.02281932 | SP |
| 26 | -2.66 | -25.0943396226 | 10.6 | 11.92 | 7.7401 | 4029947 | 9.67827835 | SP |
| 52 | -9.27 | -53.8640325392 | 17.21 | 23.765 | 7.7401 | 3157347 | 11.72232864 | SP |
| 156 | -17.26 | -68.4920634921 | 25.2 | 32.59 | 7.7401 | 2960156 | 17.96328198 | SP |
| 260 | -25.85 | -76.501923646 | 33.79 | 77.6394 | 4.61 | 2899145 | 18.56441836 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 7.94 | 0.08 | 1.02 | 7.94 | 8.0521 | 7.91 | 6624114 |
| 1726785000 | 7.86 | -0.26 | -3.20 | 7.88 | 8.05 | 7.79 | 7340479 |
| 1726698600 | 8.1199999 | 0.07 | 0.87 | 8.05 | 8.17 | 7.85 | 13097610 |
| 1726612200 | 8.05 | -0.12 | -1.47 | 8.13 | 8.147 | 7.96 | 7021406 |
| 1726525800 | 8.17 | -0.31 | -3.66 | 8.3699999 | 8.38 | 8.1649999 | 5113336 |
| 1726266600 | 8.48 | -0.06 | -0.70 | 8.48 | 8.5498999 | 8.39 | 6136123 |
| 1726180200 | 8.5399999 | -0.06 | -0.70 | 8.56 | 8.775 | 8.47 | 6656128 |
| 1726093800 | 8.6 | 0.11 | 1.30 | 8.61 | 9.125 | 8.57 | 9790161 |
| 1726007400 | 8.49 | 0.26 | 3.16 | 8.14 | 8.7698 | 8.13 | 6736831 |
| 1725921000 | 8.23 | -0.37 | -4.30 | 8.35 | 8.3999 | 8.08 | 8027638 |
| 1725661800 | 8.6 | 0.37 | 4.50 | 8.25 | 8.657 | 8.11 | 10064978 |
| 1725575400 | 8.23 | 0.27 | 3.39 | 7.91 | 8.3379999 | 7.855 | 7133086 |
| 1725489000 | 7.96 | -0.03 | -0.38 | 7.98 | 8.0897 | 7.79 | 7790528 |
| 1725402600 | 7.99 | 0.17 | 2.17 | 7.93 | 8.09 | 7.7401 | 9306349 |
| 1725057000 | 7.82 | -0.21 | -2.62 | 7.99 | 8.08 | 7.78 | 5735632 |
| 1724970600 | 8.03 | -0.19 | -2.31 | 8.14 | 8.3192 | 7.9388 | 6381323 |
| 1724884200 | 8.22 | -0.06 | -0.72 | 8.36 | 8.38 | 8.095 | 5040135 |
| 1724797800 | 8.28 | -0.14 | -1.66 | 8.36 | 8.405 | 8.2799 | 4231906 |
| 1724711400 | 8.42 | -0.09 | -1.06 | 8.41 | 8.47 | 8.2701 | 4812128 |
| 1724452200 | 8.51 | -0.19 | -2.18 | 8.65 | 8.69 | 8.4201 | 6184582 |
| 1724365800 | 8.7 | -0.13 | -1.47 | 8.84 | 8.84 | 8.7 | 4507026 |
| 1724279400 | 8.83 | 0.02 | 0.23 | 8.77 | 8.98 | 8.72 | 3859114 |
| 1724193000 | 8.81 | 0.09 | 1.03 | 8.72 | 8.85 | 8.715 | 2809109 |
| 1724106600 | 8.72 | -0.15 | -1.69 | 8.83 | 8.85 | 8.705 | 3394760 |
| 1723847400 | 8.8699999 | -0.13 | -1.44 | 9.0399999 | 9.07 | 8.85 | 3261627 |
| 1723761000 | 9 | -0.27 | -2.91 | 8.97 | 9.1199 | 8.88 | 5045805 |
| 1723674600 | 9.27 | -0.36 | -3.74 | 9.6 | 9.6 | 9.23 | 4992717 |
| 1723588200 | 9.63 | -0.25 | -2.53 | 9.73 | 9.9213 | 9.612 | 4608301 |
| 1723501800 | 9.88 | 0.16 | 1.65 | 9.66 | 9.9399 | 9.59 | 3913278 |
| 1723242600 | 9.72 | -0.11 | -1.12 | 9.85 | 9.975 | 9.65 | 3632714 |
| 1723156200 | 9.83 | -0.5 | -4.84 | 10.14 | 10.16 | 9.7887 | 4815504 |
| 1723069800 | 10.33 | -0.02 | -0.19 | 10 | 10.36 | 9.7111 | 10512403 |
| 1722983400 | 10.35 | -0.49 | -4.52 | 10.72 | 10.8199 | 9.97 | 13115336 |
| 1722897000 | 10.84 | 0.86 | 8.62 | 10.68 | 10.9901 | 10.58 | 14481313 |
| 1722637800 | 9.98 | 0.72 | 7.78 | 9.6199999 | 10.1511 | 9.525 | 8659162 |
| 1722551400 | 9.26 | 0.36 | 4.04 | 8.8 | 9.4 | 8.775 | 5749516 |
| 1722465000 | 8.9 | 0.06 | 0.68 | 8.77 | 8.9266 | 8.6814 | 5122150 |
| 1722378600 | 8.84 | -0.32 | -3.49 | 8.96 | 9 | 8.735 | 3906301 |
| 1722292200 | 9.16 | 0.06 | 0.66 | 9.08 | 9.2800999 | 9.03 | 3570942 |
| 1722033000 | 9.1 | -0.41 | -4.31 | 9.38 | 9.4 | 9.0186 | 4408977 |
| 1721946600 | 9.51 | -0.06 | -0.63 | 9.57 | 9.595 | 9.11 | 5515578 |
| 1721860200 | 9.57 | 0.31 | 3.35 | 9.36 | 9.6199999 | 9.285 | 4541680 |
| 1721773800 | 9.26 | -0.02 | -0.22 | 9.25 | 9.2899999 | 9.11 | 2705949 |
| 1721687400 | 9.28 | -0.16 | -1.69 | 9.41 | 9.515 | 9.24 | 3115729 |
| 1721428200 | 9.44 | 0.28 | 3.06 | 9.16 | 9.4699 | 9.13 | 4198731 |
| 1721341800 | 9.16 | 0.34 | 3.85 | 8.92 | 9.2129999 | 8.6689 | 5352922 |
| 1721255400 | 8.82 | -0.21 | -2.33 | 9.08 | 9.1 | 8.78 | 4080118 |
| 1721169000 | 9.03 | -0.34 | -3.63 | 9.31 | 9.385 | 9.02 | 3873717 |
| 1721082600 | 9.3699999 | -0.41 | -4.19 | 9.7 | 9.7 | 9.31 | 5023376 |
| 1720823400 | 9.78 | -0.06 | -0.61 | 9.9 | 9.975 | 9.645 | 3174663 |
| 1720737000 | 9.84 | -0.24 | -2.38 | 10.08 | 10.15 | 9.8 | 2925309 |
| 1720650600 | 10.08 | -0.13 | -1.27 | 10.35 | 10.35 | 10.07 | 1948691 |
| 1720564200 | 10.21 | -0.21 | -2.02 | 10.39 | 10.44 | 9.99 | 2482338 |
| 1720477800 | 10.42 | 0.05 | 0.48 | 10.31 | 10.4612 | 10.12 | 1910958 |
| 1720218600 | 10.37 | 0.09 | 0.88 | 10.3 | 10.51 | 10.29 | 1281819 |
| 1720040640 | 10.28 | 0.07 | 0.69 | 10.21 | 10.325 | 10.16 | 1515883 |
| 1719959400 | 10.21 | -0.36 | -3.41 | 10.62 | 10.65 | 10.21 | 1487376 |
| 1719873000 | 10.57 | -0.17 | -1.58 | 10.53 | 10.69 | 10.29 | 1682973 |
| 1719613800 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1719527400 | 10.74 | 0.07 | 0.66 | 10.77 | 10.9 | 10.68 | 1369342 |
| 1719441000 | 10.67 | 0.18 | 1.72 | 10.62 | 10.82 | 10.605 | 1306175 |
| 1719354600 | 10.49 | 0.1 | 0.96 | 10.28 | 10.56 | 10.201 | 1607105 |
| 1719268200 | 10.39 | -0.3 | -2.81 | 10.62 | 10.65 | 10.17 | 1980962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
