Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEARCA: FAZ · Real-Time Price · USD
4.840
-0.300 (-5.84%)
At close: May 12, 2025, 4:00 PM
4.830
-0.010 (-0.20%)
After-hours: May 12, 2025, 6:37 PM EDT
FAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.76 | 4.94 | 4.74 | 4.86 | - | -5.45% | 20,400,717 |
| May 9, 2025 | 5.12 | 5.20 | 5.10 | 5.14 | 5.14 | - | 19,572,415 |
| May 8, 2025 | 5.15 | 5.19 | 4.98 | 5.14 | 5.14 | -2.28% | 24,240,732 |
| May 7, 2025 | 5.31 | 5.33 | 5.18 | 5.26 | 5.26 | -1.87% | 29,033,570 |
| May 6, 2025 | 5.42 | 5.43 | 5.24 | 5.36 | 5.36 | 1.71% | 15,940,532 |
| May 5, 2025 | 5.31 | 5.38 | 5.15 | 5.27 | 5.27 | 2.33% | 18,963,274 |
| May 2, 2025 | 5.28 | 5.32 | 5.11 | 5.15 | 5.15 | -6.53% | 19,152,616 |
| May 1, 2025 | 5.54 | 5.61 | 5.40 | 5.51 | 5.51 | 0.18% | 21,071,622 |
| Apr 30, 2025 | 5.70 | 5.93 | 5.44 | 5.50 | 5.50 | -0.36% | 24,053,804 |
| Apr 29, 2025 | 5.70 | 5.78 | 5.50 | 5.52 | 5.52 | -2.82% | 18,521,361 |
| Apr 28, 2025 | 5.67 | 5.82 | 5.55 | 5.68 | 5.68 | -1.05% | 19,637,449 |
| Apr 25, 2025 | 5.76 | 5.87 | 5.68 | 5.74 | 5.74 | 1.41% | 16,798,915 |
| Apr 24, 2025 | 5.90 | 5.99 | 5.63 | 5.66 | 5.66 | -3.41% | 24,873,698 |
| Apr 23, 2025 | 5.75 | 5.92 | 5.47 | 5.86 | 5.86 | -3.46% | 29,928,438 |
| Apr 22, 2025 | 6.44 | 6.49 | 6.03 | 6.07 | 6.07 | -9.81% | 33,337,288 |
| Apr 21, 2025 | 6.44 | 6.94 | 6.37 | 6.73 | 6.73 | 6.49% | 27,590,957 |
| Apr 17, 2025 | 6.36 | 6.41 | 6.09 | 6.32 | 6.32 | -0.63% | 33,246,803 |
| Apr 16, 2025 | 6.14 | 6.49 | 6.04 | 6.36 | 6.36 | 4.95% | 31,645,149 |
| Apr 15, 2025 | 6.01 | 6.09 | 5.83 | 6.06 | 6.06 | -0.66% | 34,192,705 |
| Apr 14, 2025 | 6.04 | 6.23 | 5.92 | 6.10 | 6.10 | -3.17% | 19,591,084 |
| Apr 11, 2025 | 6.78 | 6.86 | 6.17 | 6.30 | 6.30 | -5.12% | 50,197,552 |
| Apr 10, 2025 | 6.36 | 7.15 | 6.36 | 6.64 | 6.64 | 9.03% | 35,276,446 |
| Apr 9, 2025 | 8.26 | 8.36 | 5.92 | 6.09 | 6.09 | -22.81% | 33,483,782 |
| Apr 8, 2025 | 6.86 | 8.26 | 6.69 | 7.89 | 7.89 | 1.15% | 45,030,907 |
| Apr 7, 2025 | 8.48 | 8.79 | 6.99 | 7.80 | 7.80 | 0.78% | 63,320,703 |
| Apr 4, 2025 | 7.00 | 7.79 | 6.86 | 7.74 | 7.74 | 21.89% | 66,793,775 |
| Apr 3, 2025 | 6.14 | 6.37 | 6.02 | 6.35 | 6.35 | 15.25% | 46,709,063 |
| Apr 2, 2025 | 5.80 | 5.82 | 5.47 | 5.51 | 5.51 | -2.82% | 31,345,990 |
| Apr 1, 2025 | 5.71 | 5.85 | 5.59 | 5.67 | 5.67 | 0.71% | 29,195,292 |
| Mar 31, 2025 | 6.04 | 6.08 | 5.55 | 5.63 | 5.63 | -3.92% | 36,808,088 |
| Mar 28, 2025 | 5.59 | 5.92 | 5.50 | 5.86 | 5.86 | 6.16% | 33,159,669 |
| Mar 27, 2025 | 5.54 | 5.65 | 5.43 | 5.52 | 5.52 | 0.55% | 32,835,439 |
| Mar 26, 2025 | 5.40 | 5.56 | 5.28 | 5.49 | 5.49 | 0.73% | 28,215,473 |
| Mar 25, 2025 | 5.48 | 5.56 | 5.41 | 5.45 | 5.45 | -3.37% | 19,724,214 |
| Mar 24, 2025 | 5.76 | 5.81 | 5.59 | 5.64 | 5.54 | -5.05% | 22,344,651 |
| Mar 21, 2025 | 5.99 | 6.10 | 5.88 | 5.94 | 5.83 | 1.19% | 24,003,424 |
| Mar 20, 2025 | 6.02 | 6.02 | 5.75 | 5.87 | 5.76 | -0.34% | 24,236,461 |
| Mar 19, 2025 | 6.08 | 6.16 | 5.80 | 5.89 | 5.78 | -3.28% | 27,574,726 |
| Mar 18, 2025 | 6.04 | 6.16 | 5.99 | 6.09 | 5.98 | 0.50% | 24,717,211 |
| Mar 17, 2025 | 6.37 | 6.37 | 5.97 | 6.06 | 5.95 | -3.50% | 42,159,921 |
| Mar 14, 2025 | 6.56 | 6.67 | 6.25 | 6.28 | 6.16 | -6.82% | 36,419,742 |
| Mar 13, 2025 | 6.61 | 6.81 | 6.47 | 6.74 | 6.62 | 1.66% | 30,540,521 |
| Mar 12, 2025 | 6.45 | 6.83 | 6.42 | 6.63 | 6.51 | -0.45% | 29,193,428 |
| Mar 11, 2025 | 6.50 | 6.79 | 6.46 | 6.66 | 6.54 | 2.46% | 49,830,319 |
| Mar 10, 2025 | 6.39 | 6.70 | 6.27 | 6.50 | 6.38 | 6.91% | 37,173,356 |
| Mar 7, 2025 | 6.06 | 6.39 | 6.00 | 6.08 | 5.97 | 1.84% | 40,748,205 |
| Mar 6, 2025 | 5.89 | 6.08 | 5.77 | 5.97 | 5.86 | 5.11% | 34,072,301 |
| Mar 5, 2025 | 5.78 | 5.92 | 5.60 | 5.68 | 5.57 | -1.73% | 48,278,141 |
| Mar 4, 2025 | 5.38 | 5.87 | 5.38 | 5.78 | 5.67 | 10.52% | 55,862,599 |
| Mar 3, 2025 | 5.07 | 5.34 | 4.97 | 5.23 | 5.13 | 2.55% | 44,393,762 |