Direxion Daily Financial Bear 3X Shares New (FAZ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -12.4615384615 | 6.5 | 6.92 | 5.6501 | 19193201 | 6.33904316 | SP |
| 4 | -1.05 | -15.5786350148 | 6.74 | 6.92 | 5.6501 | 17886349 | 6.32721027 | SP |
| 12 | -1.29 | -18.4813753582 | 6.98 | 7.6 | 5.29 | 13201834 | 6.22786108 | SP |
| 26 | -3.39 | -37.3348017621 | 9.08 | 10.9901 | 5.29 | 9587926 | 7.0565575 | SP |
| 52 | -8.79 | -60.7044198895 | 14.48 | 14.56 | 5.29 | 6222269 | 7.95053296 | SP |
| 156 | -11.49 | -66.8800931315 | 17.18 | 32.59 | 5.29 | 3970671 | 14.27287592 | SP |
| 260 | -20.29 | -78.0985373364 | 25.98 | 77.6394 | 4.61 | 3610911 | 15.96280933 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.475 | 20786289 |
| 1736379000 | 6.33 | -0.05 | -0.78 | 6.39 | 6.51 | 6.3099999 | 22035890 |
| 1736292600 | 6.38 | 0.04 | 0.63 | 6.25 | 6.47 | 6.21 | 22156005 |
| 1736206200 | 6.34 | 0.08 | 1.28 | 6.2 | 6.3671 | 6.1 | 16638943 |
| 1735947000 | 6.26 | -0.15 | -2.34 | 6.32 | 6.4799 | 6.26 | 18031076 |
| 1735860600 | 6.41 | 0.04 | 0.63 | 6.28 | 6.5199999 | 6.19 | 26056875 |
| 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 | 18105731 |
| 1735342200 | 6.19 | 0.13 | 2.15 | 6.16 | 6.29 | 6.03 | 17064362 |
| 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 | 11739487 |
| 1734737400 | 6.4 | -0.28 | -4.19 | 6.74 | 6.77 | 6.24 | 19719189 |
| 1734651000 | 6.68 | -0.09 | -1.33 | 6.53 | 6.68 | 6.38 | 17888538 |
| 1734564600 | 6.77 | 0.59 | 9.55 | 6.16 | 6.77 | 6.11 | 14305582 |
| 1734478200 | 6.18 | 0.12 | 1.98 | 6.135 | 6.25 | 6.13 | 9574372 |
| 1734391800 | 6.0599999 | 0.01 | 0.17 | 6 | 6.1 | 5.9908 | 9951551 |
| 1734132600 | 6.05 | 0.07 | 1.17 | 5.95 | 6.0599999 | 5.93 | 11140473 |
| 1734046200 | 5.98 | 0.07 | 1.18 | 5.88 | 6 | 5.86 | 10751240 |
| 1733959800 | 5.91 | -0.04 | -0.67 | 5.91 | 5.995 | 5.875 | 11917774 |
| 1733873400 | 5.95 | 0.01 | 0.17 | 5.94 | 6.0599999 | 5.845 | 11338889 |
| 1733787000 | 5.94 | 0.23 | 4.03 | 5.69 | 5.95 | 5.68 | 9717822 |
| 1733527800 | 5.71 | 0.02 | 0.35 | 5.69 | 5.75 | 5.64 | 8844749 |
| 1733441400 | 5.69 | -0.04 | -0.70 | 5.72 | 5.73 | 5.6 | 9037815 |
| 1733355000 | 5.73 | 0.07 | 1.24 | 5.69 | 5.8 | 5.67 | 9785220 |
| 1733268600 | 5.66 | 0.13 | 2.35 | 5.46 | 5.67 | 5.46 | 8497259 |
| 1733182200 | 5.53 | 0.13 | 2.41 | 5.35 | 5.59 | 5.347 | 10927573 |
| 1732917840 | 5.4 | 0.01 | 0.19 | 5.36 | 5.42 | 5.3099999 | 5800074 |
| 1732750200 | 5.39 | -0.05 | -0.92 | 5.41 | 5.42 | 5.29 | 11131963 |
| 1732663800 | 5.44 | -0.02 | -0.37 | 5.48 | 5.558 | 5.4 | 8961660 |
| 1732577400 | 5.46 | -0.1 | -1.80 | 5.49 | 5.5279 | 5.4 | 7911145 |
| 1732318200 | 5.5599999 | -0.19 | -3.30 | 5.76 | 5.76 | 5.54 | 13537850 |
| 1732231800 | 5.75 | -0.21 | -3.52 | 5.89 | 5.9265 | 5.67 | 13377977 |
| 1732145400 | 5.96 | 0.05 | 0.85 | 5.86 | 6.0599 | 5.84 | 11670075 |
| 1732059000 | 5.91 | 0.12 | 2.07 | 5.96 | 6.0081 | 5.85 | 9243167 |
| 1731972600 | 5.79 | -0.06 | -1.03 | 5.835 | 5.91 | 5.765 | 12535380 |
| 1731713400 | 5.85 | -0.08 | -1.35 | 5.94 | 5.94 | 5.8 | 14135116 |
| 1731627000 | 5.93 | 0.06 | 1.02 | 5.82 | 5.98 | 5.7901 | 11354096 |
| 1731540600 | 5.87 | -0.01 | -0.17 | 5.85 | 5.9 | 5.74 | 12803040 |
| 1731454200 | 5.88 | 0.05 | 0.86 | 5.84 | 5.94 | 5.8099999 | 15361464 |
| 1731367800 | 5.83 | -0.24 | -3.95 | 5.9 | 5.91 | 5.73 | 13168362 |
| 1731108600 | 6.07 | -0.16 | -2.57 | 6.13 | 6.2088 | 5.975 | 12885199 |
| 1731022200 | 6.23 | 0.27 | 4.53 | 6 | 6.265 | 5.995 | 11644479 |
| 1730935800 | 5.96 | -1.31 | -18.02 | 6.19 | 6.355 | 5.9 | 17609774 |
| 1730849400 | 7.27 | -0.22 | -2.94 | 7.49 | 7.51 | 7.265 | 12403584 |
| 1730763000 | 7.49 | 0.15 | 2.04 | 7.33 | 7.6 | 7.305 | 10612910 |
| 1730500200 | 7.34 | -0.02 | -0.27 | 7.31 | 7.355 | 7.14 | 9754905 |
| 1730413800 | 7.36 | 0.28 | 3.95 | 7.12 | 7.36 | 7.04 | 11276325 |
| 1730327400 | 7.08 | -0.08 | -1.12 | 7.15 | 7.16 | 6.935 | 8499679 |
| 1730241000 | 7.16 | 0.13 | 1.85 | 7.08 | 7.18 | 7.03 | 8573023 |
| 1730154600 | 7.03 | -0.27 | -3.70 | 7.19 | 7.19 | 7.01 | 6059505 |
| 1729895400 | 7.3 | 0.23 | 3.25 | 6.98 | 7.35 | 6.94 | 11245167 |
| 1729809000 | 7.07 | -0.01 | -0.14 | 7.07 | 7.185 | 7.034 | 9163042 |
| 1729722600 | 7.08 | 0.04 | 0.57 | 7.09 | 7.17 | 7.02 | 10508682 |
| 1729636200 | 7.04 | 0.04 | 0.57 | 7.12 | 7.2087 | 7.01 | 8542182 |
| 1729549800 | 7 | 0.17 | 2.49 | 6.87 | 7.04 | 6.83 | 7652048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
