Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEARCA: FAZ · Real-Time Price · USD
4.330
-0.010 (-0.23%)
Aug 14, 2025, 11:08 AM - Market open
FAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.36 | 4.40 | 4.34 | 4.36 | - | 0.46% | 918,246 |
| Aug 13, 2025 | 4.36 | 4.41 | 4.30 | 4.34 | 4.34 | -1.36% | 33,528,699 |
| Aug 12, 2025 | 4.51 | 4.52 | 4.38 | 4.40 | 4.40 | -3.93% | 29,209,244 |
| Aug 11, 2025 | 4.55 | 4.61 | 4.52 | 4.58 | 4.58 | 0.44% | 23,464,937 |
| Aug 8, 2025 | 4.62 | 4.66 | 4.53 | 4.56 | 4.56 | -2.98% | 25,111,793 |
| Aug 7, 2025 | 4.46 | 4.73 | 4.46 | 4.70 | 4.70 | 3.75% | 35,087,097 |
| Aug 6, 2025 | 4.57 | 4.62 | 4.51 | 4.53 | 4.53 | -1.52% | 25,348,996 |
| Aug 5, 2025 | 4.51 | 4.70 | 4.50 | 4.60 | 4.60 | 1.32% | 34,263,386 |
| Aug 4, 2025 | 4.62 | 4.66 | 4.54 | 4.54 | 4.54 | -2.78% | 26,152,098 |
| Aug 1, 2025 | 4.59 | 4.77 | 4.59 | 4.67 | 4.67 | 5.42% | 54,521,159 |
| Jul 31, 2025 | 4.40 | 4.45 | 4.27 | 4.43 | 4.43 | 2.07% | 48,458,323 |
| Jul 30, 2025 | 4.31 | 4.41 | 4.26 | 4.34 | 4.34 | 0.23% | 42,370,153 |
| Jul 29, 2025 | 4.21 | 4.35 | 4.19 | 4.33 | 4.33 | 1.88% | 28,752,911 |
| Jul 28, 2025 | 4.17 | 4.28 | 4.16 | 4.25 | 4.25 | 2.16% | 18,281,985 |
| Jul 25, 2025 | 4.23 | 4.27 | 4.15 | 4.16 | 4.16 | -1.89% | 21,450,057 |
| Jul 24, 2025 | 4.24 | 4.26 | 4.15 | 4.24 | 4.24 | - | 29,276,253 |
| Jul 23, 2025 | 4.31 | 4.37 | 4.23 | 4.24 | 4.24 | -2.08% | 24,811,503 |
| Jul 22, 2025 | 4.38 | 4.39 | 4.32 | 4.33 | 4.33 | -1.59% | 24,117,726 |
| Jul 21, 2025 | 4.36 | 4.41 | 4.27 | 4.40 | 4.40 | 0.92% | 21,182,336 |
| Jul 18, 2025 | 4.36 | 4.40 | 4.34 | 4.36 | 4.36 | - | 29,518,746 |
| Jul 17, 2025 | 4.54 | 4.54 | 4.35 | 4.36 | 4.36 | -3.11% | 28,757,257 |
| Jul 16, 2025 | 4.53 | 4.68 | 4.48 | 4.50 | 4.50 | -1.75% | 43,404,828 |
| Jul 15, 2025 | 4.43 | 4.59 | 4.40 | 4.58 | 4.58 | 4.81% | 30,140,466 |
| Jul 14, 2025 | 4.48 | 4.50 | 4.36 | 4.37 | 4.37 | -2.02% | 22,872,628 |
| Jul 11, 2025 | 4.41 | 4.48 | 4.40 | 4.46 | 4.46 | 3.48% | 23,839,848 |
| Jul 10, 2025 | 4.41 | 4.42 | 4.31 | 4.31 | 4.31 | -2.27% | 22,485,577 |
| Jul 9, 2025 | 4.38 | 4.46 | 4.37 | 4.41 | 4.41 | -0.68% | 25,747,850 |
| Jul 8, 2025 | 4.34 | 4.45 | 4.34 | 4.44 | 4.44 | 2.78% | 33,157,268 |
| Jul 7, 2025 | 4.23 | 4.39 | 4.19 | 4.32 | 4.32 | 2.61% | 29,622,743 |
| Jul 3, 2025 | 4.30 | 4.33 | 4.18 | 4.21 | 4.21 | -2.77% | 11,092,735 |
| Jul 2, 2025 | 4.32 | 4.41 | 4.30 | 4.33 | 4.33 | - | 23,140,519 |
| Jul 1, 2025 | 4.44 | 4.44 | 4.30 | 4.33 | 4.33 | -1.37% | 22,221,327 |
| Jun 30, 2025 | 4.43 | 4.46 | 4.38 | 4.39 | 4.39 | -2.66% | 19,962,043 |
| 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 |