Direxion Daily Financial Bear 3X Shares New (FAZ)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.265 | 4.83576642336 | 5.48 | 5.92 | 4.97 | 39806206 | 5.44386966 | SP |
| 4 | 0.415 | 7.7861163227 | 5.33 | 5.92 | 4.97 | 26594110 | 5.36223166 | SP |
| 12 | -0.165 | -2.79187817259 | 5.91 | 6.92 | 4.97 | 20067541 | 5.70704127 | SP |
| 26 | -2.165 | -27.3704171934 | 7.91 | 9.125 | 4.97 | 14008867 | 6.12084782 | SP |
| 52 | -5.675 | -49.6935201401 | 11.42 | 11.92 | 4.97 | 8654110 | 6.92978409 | SP |
| 156 | -15.935 | -73.5009225092 | 21.68 | 32.59 | 4.97 | 4707118 | 12.32890584 | SP |
| 260 | -27.565 | -82.7529270489 | 33.31 | 77.6394 | 4.61 | 4112292 | 14.46952793 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 5.78 | 0.55 | 10.52 | 5.38 | 5.87 | 5.38 | 55812025 |
| 1741044600 | 5.23 | 0.13 | 2.55 | 5.07 | 5.34 | 4.97 | 44382796 |
| 1740785400 | 5.1 | -0.33 | -6.08 | 5.35 | 5.42 | 5.08 | 31702110 |
| 1740699000 | 5.43 | -0.09 | -1.63 | 5.46 | 5.4778 | 5.21 | 38639206 |
| 1740612600 | 5.5199999 | 0.04 | 0.73 | 5.48 | 5.55 | 5.3624 | 28494892 |
| 1740526200 | 5.48 | 0.03 | 0.55 | 5.38 | 5.69 | 5.335 | 31153590 |
| 1740439800 | 5.45 | -0.09 | -1.62 | 5.46 | 5.5615 | 5.33 | 28307173 |
| 1740180600 | 5.54 | 0.2 | 3.75 | 5.33 | 5.5797 | 5.3099999 | 30676781 |
| 1740094200 | 5.34 | 0.25 | 4.91 | 5.115 | 5.44 | 5.115 | 37048320 |
| 1740007800 | 5.09 | -0.01 | -0.20 | 5.14 | 5.1799 | 5.0801 | 16578803 |
| 1739921400 | 5.1 | -0.11 | -2.11 | 5.2 | 5.225 | 5.09 | 15323815 |
| 1739575800 | 5.21 | -0.01 | -0.19 | 5.22 | 5.2299 | 5.14 | 15441518 |
| 1739489400 | 5.22 | -0.12 | -2.25 | 5.28 | 5.3599 | 5.205 | 18328894 |
| 1739403000 | 5.34 | 0.07 | 1.33 | 5.38 | 5.4699 | 5.33 | 21344104 |
| 1739316600 | 5.2699999 | -0.06 | -1.13 | 5.33 | 5.439 | 5.2401 | 19711804 |
| 1739230200 | 5.33 | 0.13 | 2.50 | 5.16 | 5.38 | 5.15 | 16126364 |
| 1738971000 | 5.2 | 0.1 | 1.96 | 5.09 | 5.2 | 5.0599999 | 24897253 |
| 1738884600 | 5.1 | -0.12 | -2.30 | 5.13 | 5.2 | 5.09 | 18635962 |
| 1738798200 | 5.22 | -0.18 | -3.33 | 5.33 | 5.4 | 5.22 | 12682681 |
| 1738711800 | 5.4 | 0.06 | 1.12 | 5.34 | 5.4386 | 5.3099999 | 12749239 |
| 1738625400 | 5.34 | 0.05 | 0.95 | 5.53 | 5.61 | 5.3099999 | 26214279 |
| 1738366200 | 5.29 | 0.1 | 1.93 | 5.18 | 5.29 | 5.13 | 17379116 |
| 1738279800 | 5.19 | -0.15 | -2.81 | 5.22 | 5.2878 | 5.1 | 31383742 |
| 1738193400 | 5.34 | 0.01 | 0.19 | 5.38 | 5.38 | 5.19 | 16739822 |
| 1738107000 | 5.33 | 0.04 | 0.76 | 5.33 | 5.385 | 5.25 | 12751773 |
| 1738020600 | 5.29 | -0.19 | -3.47 | 5.5199999 | 5.5499 | 5.285 | 21534178 |
| 1737761400 | 5.48 | -0.12 | -2.14 | 5.57 | 5.58 | 5.45 | 10451924 |
| 1737675000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1737588600 | 5.6 | 0.07 | 1.27 | 5.55 | 5.67 | 5.55 | 12773101 |
| 1737502200 | 5.53 | -0.14 | -2.47 | 5.62 | 5.62 | 5.505 | 14411969 |
| 1737156600 | 5.67 | -0.14 | -2.41 | 5.7699999 | 5.83 | 5.63 | 13087266 |
| 1737070200 | 5.8099999 | -0.09 | -1.53 | 5.94 | 5.94 | 5.79 | 15858716 |
| 1736983800 | 5.9 | -0.5 | -7.81 | 5.99 | 6.1 | 5.86 | 19403678 |
| 1736897400 | 6.4 | -0.26 | -3.90 | 6.59 | 6.61 | 6.385 | 20294075 |
| 1736811000 | 6.66 | -0.13 | -1.91 | 6.9 | 6.92 | 6.635 | 19623248 |
| 1736551800 | 6.79 | 0.46 | 7.27 | 6.5 | 6.86 | 6.49 | 20743475 |
| 1736379000 | 6.33 | -0.05 | -0.78 | 6.39 | 6.51 | 6.3099999 | 22008383 |
| 1736292600 | 6.38 | 0.04 | 0.63 | 6.25 | 6.47 | 6.21 | 22137428 |
| 1736206200 | 6.34 | 0.08 | 1.28 | 6.2 | 6.3671 | 6.1 | 16610835 |
| 1735947000 | 6.26 | -0.15 | -2.34 | 6.32 | 6.4799 | 6.26 | 17959133 |
| 1735860600 | 6.41 | 0.04 | 0.63 | 6.28 | 6.5199999 | 6.19 | 26034144 |
| 1735687800 | 6.37 | -0.01 | -0.16 | 6.34 | 6.43 | 6.2699999 | 19758586 |
| 1735601400 | 6.38 | 0.19 | 3.07 | 6.38 | 6.54 | 6.29 | 18039240 |
| 1735342200 | 6.19 | 0.13 | 2.15 | 6.16 | 6.29 | 6.03 | 17016319 |
| 1735255800 | 6.0599999 | -0.04 | -0.66 | 6.16 | 6.1871 | 6.04 | 10045253 |
| 1735077840 | 6.1 | -0.21 | -3.33 | 6.2699999 | 6.3099999 | 6.085 | 6750532 |
| 1734996600 | 6.3099999 | -0.09 | -1.41 | 6.44 | 6.53 | 6.29 | 11703113 |
| 1734737400 | 6.4 | -0.28 | -4.19 | 6.74 | 6.74 | 6.24 | 19627064 |
| 1734651000 | 6.68 | -0.09 | -1.33 | 6.53 | 6.68 | 6.38 | 17832338 |
| 1734564600 | 6.77 | 0.59 | 9.55 | 6.16 | 6.77 | 6.11 | 14272720 |
| 1734478200 | 6.18 | 0.12 | 1.98 | 6.135 | 6.25 | 6.13 | 9533380 |
| 1734391800 | 6.0599999 | 0.01 | 0.17 | 6 | 6.1 | 5.9908 | 9912238 |
| 1734132600 | 6.05 | 0.07 | 1.17 | 5.95 | 6.0599999 | 5.93 | 11128664 |
| 1734046200 | 5.98 | 0.07 | 1.18 | 5.88 | 6 | 5.86 | 10679567 |
| 1733959800 | 5.91 | -0.04 | -0.67 | 5.91 | 5.995 | 5.875 | 11910596 |
| 1733873400 | 5.95 | 0.01 | 0.17 | 5.94 | 6.0599999 | 5.845 | 11215942 |
| 1733787000 | 5.94 | 0.23 | 4.03 | 5.69 | 5.95 | 5.68 | 9685178 |
| 1733527800 | 5.71 | 0.02 | 0.35 | 5.69 | 5.75 | 5.64 | 8821672 |
| 1733441400 | 5.69 | -0.04 | -0.70 | 5.72 | 5.73 | 5.6 | 8968530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
