Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEARCA: FAZ · Real-Time Price · USD
4.510
-0.030 (-0.66%)
Jun 27, 2025, 4:00 PM - Market closed
FAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.55 | 4.57 | 4.43 | 4.51 | 4.51 | -0.66% | 18,081,254 |
| Jun 26, 2025 | 4.63 | 4.64 | 4.52 | 4.54 | 4.54 | -2.37% | 19,894,865 |
| Jun 25, 2025 | 4.59 | 4.67 | 4.59 | 4.65 | 4.65 | 1.53% | 21,304,611 |
| Jun 24, 2025 | 4.66 | 4.68 | 4.53 | 4.58 | 4.58 | -5.37% | 25,635,549 |
| Jun 23, 2025 | 5.04 | 5.14 | 4.84 | 4.84 | 4.80 | -3.78% | 29,437,264 |
| Jun 20, 2025 | 5.02 | 5.08 | 4.96 | 5.03 | 4.99 | -0.79% | 28,946,610 |
| Jun 18, 2025 | 5.07 | 5.09 | 4.89 | 5.07 | 5.03 | 0.40% | 34,041,656 |
| Jun 17, 2025 | 5.06 | 5.10 | 4.98 | 5.05 | 5.01 | 1.61% | 26,360,469 |
| Jun 16, 2025 | 5.03 | 5.04 | 4.86 | 4.97 | 4.93 | -3.31% | 20,952,582 |
| Jun 13, 2025 | 5.03 | 5.18 | 5.00 | 5.14 | 5.10 | 6.42% | 43,381,779 |
| Jun 12, 2025 | 4.91 | 4.98 | 4.83 | 4.83 | 4.79 | -0.21% | 22,128,029 |
| Jun 11, 2025 | 4.80 | 4.89 | 4.74 | 4.84 | 4.80 | 0.41% | 33,128,015 |
| Jun 10, 2025 | 4.83 | 4.87 | 4.81 | 4.82 | 4.78 | -0.21% | 23,918,106 |
| Jun 9, 2025 | 4.73 | 4.92 | 4.73 | 4.83 | 4.79 | 1.90% | 26,081,298 |
| Jun 6, 2025 | 4.79 | 4.82 | 4.70 | 4.74 | 4.70 | -3.85% | 20,710,260 |
| Jun 5, 2025 | 4.85 | 4.99 | 4.85 | 4.93 | 4.89 | 0.82% | 28,154,320 |
| Jun 4, 2025 | 4.78 | 4.89 | 4.76 | 4.89 | 4.85 | 2.09% | 15,239,186 |
| Jun 3, 2025 | 4.87 | 4.99 | 4.79 | 4.79 | 4.75 | -0.83% | 15,975,008 |
| Jun 2, 2025 | 4.93 | 5.03 | 4.82 | 4.83 | 4.79 | -0.21% | 18,330,539 |
| May 30, 2025 | 4.91 | 4.98 | 4.80 | 4.84 | 4.80 | -0.41% | 25,302,045 |
| May 29, 2025 | 4.88 | 5.00 | 4.85 | 4.86 | 4.82 | -1.22% | 23,435,638 |
| May 28, 2025 | 4.83 | 4.95 | 4.81 | 4.92 | 4.88 | 2.07% | 22,426,898 |
| May 27, 2025 | 4.96 | 5.03 | 4.82 | 4.82 | 4.78 | -5.30% | 20,653,417 |
| May 23, 2025 | 5.24 | 5.24 | 5.02 | 5.09 | 5.05 | 0.99% | 21,264,217 |
| May 22, 2025 | 5.04 | 5.11 | 4.95 | 5.04 | 5.00 | 0.40% | 22,457,871 |
| May 21, 2025 | 4.82 | 5.03 | 4.77 | 5.02 | 4.98 | 6.58% | 20,423,370 |
| May 20, 2025 | 4.72 | 4.79 | 4.67 | 4.71 | 4.67 | 1.29% | 15,959,264 |
| May 19, 2025 | 4.72 | 4.75 | 4.60 | 4.65 | 4.61 | 0.43% | 15,082,495 |
| May 16, 2025 | 4.75 | 4.77 | 4.62 | 4.63 | 4.59 | -2.11% | 11,912,060 |
| May 15, 2025 | 4.85 | 4.85 | 4.70 | 4.73 | 4.69 | -2.07% | 13,937,260 |
| May 14, 2025 | 4.78 | 4.87 | 4.75 | 4.83 | 4.79 | 1.26% | 15,930,682 |
| May 13, 2025 | 4.80 | 4.83 | 4.71 | 4.77 | 4.73 | -1.45% | 21,597,629 |
| May 12, 2025 | 4.76 | 4.94 | 4.74 | 4.84 | 4.80 | -5.84% | 24,058,867 |
| May 9, 2025 | 5.12 | 5.20 | 5.10 | 5.14 | 5.10 | - | 19,572,415 |
| May 8, 2025 | 5.15 | 5.19 | 4.98 | 5.14 | 5.10 | -2.28% | 24,240,732 |
| May 7, 2025 | 5.31 | 5.33 | 5.18 | 5.26 | 5.22 | -1.87% | 29,033,570 |
| May 6, 2025 | 5.42 | 5.43 | 5.24 | 5.36 | 5.32 | 1.71% | 15,940,532 |
| May 5, 2025 | 5.31 | 5.38 | 5.15 | 5.27 | 5.23 | 2.33% | 18,963,274 |
| May 2, 2025 | 5.28 | 5.32 | 5.11 | 5.15 | 5.11 | -6.53% | 19,152,616 |
| May 1, 2025 | 5.54 | 5.61 | 5.40 | 5.51 | 5.47 | 0.18% | 21,071,622 |
| Apr 30, 2025 | 5.70 | 5.93 | 5.44 | 5.50 | 5.46 | -0.36% | 24,053,804 |
| Apr 29, 2025 | 5.70 | 5.78 | 5.50 | 5.52 | 5.48 | -2.82% | 18,521,361 |
| Apr 28, 2025 | 5.67 | 5.82 | 5.55 | 5.68 | 5.63 | -1.05% | 19,637,449 |
| Apr 25, 2025 | 5.76 | 5.87 | 5.68 | 5.74 | 5.69 | 1.41% | 16,798,915 |
| Apr 24, 2025 | 5.90 | 5.99 | 5.63 | 5.66 | 5.61 | -3.41% | 24,873,698 |
| Apr 23, 2025 | 5.75 | 5.92 | 5.47 | 5.86 | 5.81 | -3.46% | 29,928,438 |
| Apr 22, 2025 | 6.44 | 6.49 | 6.03 | 6.07 | 6.02 | -9.81% | 33,337,288 |
| Apr 21, 2025 | 6.44 | 6.94 | 6.37 | 6.73 | 6.68 | 6.49% | 27,590,957 |
| Apr 17, 2025 | 6.36 | 6.41 | 6.09 | 6.32 | 6.27 | -0.63% | 33,246,803 |
| Apr 16, 2025 | 6.14 | 6.49 | 6.04 | 6.36 | 6.31 | 4.95% | 31,645,149 |