Financial Bear -3X ETF Direxion (NY: FAZ )

7.360 +0.280 (+3.95%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 696.22 708.04 691.44 692.81 84,301 -2.05(-0.29%)
Aug 30, 2016 709.86 709.86 694.85 694.85 85,280 -15.00(-2.11%)
Aug 29, 2016 724.40 726.67 703.38 709.86 66,403 -17.50(-2.41%)
Aug 26, 2016 727.36 739.63 711.95 727.36 106,140 -1.36(-0.19%)
Aug 25, 2016 734.86 738.27 724.86 728.72 49,156 -5.68(-0.77%)
Aug 24, 2016 730.54 738.15 725.77 734.40 45,631 +4.77(+0.65%)
Aug 23, 2016 727.36 730.08 720.31 729.63 53,508 -3.41(-0.47%)
Aug 22, 2016 736.90 743.04 732.65 733.04 50,601 -3.18(-0.43%)
Aug 19, 2016 738.72 747.13 734.86 736.22 59,632 +2.95(+0.40%)
Aug 18, 2016 737.59 740.54 729.86 733.27 53,992 +0.46(+0.06%)
Aug 17, 2016 738.04 744.86 731.45 732.81 52,006 -5.91(-0.80%)
Aug 16, 2016 736.90 740.77 733.49 738.72 58,898 +8.41(+1.15%)
Aug 15, 2016 736.22 739.18 728.72 730.31 46,106 -12.50(-1.68%)
Aug 12, 2016 751.68 752.36 740.77 742.81 52,728 +3.18(+0.43%)
Aug 11, 2016 734.63 744.63 730.77 739.63 38,182 -2.05(-0.28%)
Aug 10, 2016 730.99 745.09 726.90 741.68 66,378 +13.41(+1.84%)
Aug 09, 2016 728.72 733.04 725.31 728.27 64,980 -2.73(-0.37%)
Aug 08, 2016 725.77 734.49 723.27 730.99 59,827 -1.36(-0.19%)
Aug 05, 2016 752.59 755.77 731.68 732.36 95,857 -37.96(-4.93%)
Aug 04, 2016 768.27 775.32 763.73 770.32 50,718 +2.50(+0.33%)
Aug 03, 2016 786.91 786.91 767.13 767.82 82,089 -18.41(-2.34%)
Aug 02, 2016 773.73 791.74 766.00 786.23 107,669 +20.00(+2.61%)
Aug 01, 2016 761.91 771.00 752.13 766.23 102,835 +4.32(+0.57%)
Jul 29, 2016 762.13 766.00 752.59 761.91 55,212 +3.64(+0.48%)
Jul 28, 2016 766.91 776.68 753.72 758.27 71,704 -7.96(-1.04%)
Jul 27, 2016 765.54 772.59 760.54 766.23 80,464 +2.50(+0.33%)
Jul 26, 2016 763.95 772.59 760.09 763.73 64,503 -3.41(-0.44%)
Jul 25, 2016 761.91 771.45 759.86 767.13 51,735 +5.68(+0.75%)
Jul 22, 2016 773.73 776.00 759.41 761.45 53,415 -13.64(-1.76%)
Jul 21, 2016 765.54 778.50 764.54 775.09 54,591 +9.09(+1.19%)
Jul 20, 2016 765.32 776.00 761.91 766.00 44,429 -5.23(-0.68%)
Jul 19, 2016 782.36 785.09 770.77 771.23 53,869 -4.32(-0.56%)
Jul 18, 2016 781.68 782.36 772.13 775.54 57,478 -7.73(-0.99%)
Jul 15, 2016 768.95 793.96 766.00 783.27 78,477 +5.23(+0.67%)
Jul 14, 2016 761.68 782.14 761.00 778.04 157,968 -19.32(-2.42%)
Jul 13, 2016 797.59 808.05 794.41 797.37 102,770 -1.36(-0.17%)
Jul 12, 2016 811.46 813.41 796.68 798.73 135,912 -27.96(-3.38%)
Jul 11, 2016 831.69 834.41 820.10 826.69 82,719 -15.23(-1.81%)
Jul 08, 2016 860.10 888.51 838.28 841.92 119,487 -46.60(-5.24%)
Jul 07, 2016 887.60 901.92 872.60 888.51 102,215 -4.77(-0.53%)
Jul 06, 2016 919.20 925.33 890.33 893.28 137,782 -5.23(-0.58%)
Jul 05, 2016 891.24 910.34 885.56 898.51 163,506 +30.46(+3.51%)
Jul 01, 2016 866.69 868.05 868.05 868.05 110,070 +10.91(+1.27%)
Jun 30, 2016 886.24 897.38 857.14 857.14 176,688 -35.00(-3.92%)
Jun 29, 2016 943.29 943.29 891.69 892.15 189,835 -61.14(-6.41%)
Jun 28, 2016 964.88 999.21 953.29 953.29 191,828 -77.51(-7.52%)
Jun 27, 2016 987.61 1044 983.52 1031 253,839 +70.92(+7.39%)
Jun 24, 2016 961.25 961.70 903.06 959.88 256,103 +127.97(+15.38%)
Jun 23, 2016 859.64 859.64 831.91 831.91 104,430 -52.28(-5.91%)
Jun 22, 2016 880.44 885.78 863.74 884.19 86,654 +4.77(+0.54%)
Jun 21, 2016 883.97 892.34 874.42 879.42 74,273 -11.59(-1.30%)
Jun 20, 2016 865.55 892.15 853.51 891.01 111,519 -18.18(-2.00%)
Jun 17, 2016 898.06 918.74 896.24 909.20 72,618 +7.05(+0.78%)
Jun 16, 2016 926.92 945.11 901.47 902.15 124,741 -7.50(-0.82%)
Jun 15, 2016 903.74 912.15 883.06 909.65 111,808 -1.36(-0.15%)
Jun 14, 2016 886.24 925.33 876.92 911.01 172,841 +31.37(+3.57%)
Jun 13, 2016 873.28 881.24 848.51 879.65 102,800 +20.68(+2.41%)
Jun 10, 2016 852.37 866.01 848.51 858.96 110,346 +30.46(+3.68%)
Jun 09, 2016 827.82 838.73 825.10 828.50 69,606 +15.00(+1.84%)
Jun 08, 2016 818.05 820.78 811.46 813.50 60,633 -5.45(-0.67%)
Jun 07, 2016 813.96 820.10 806.46 818.96 53,468 +4.54(+0.56%)
Jun 06, 2016 826.23 831.46 804.41 814.41 59,370 -11.59(-1.40%)
Jun 03, 2016 830.32 851.24 821.69 826.00 116,404 +26.59(+3.33%)
Jun 02, 2016 813.73 818.75 799.41 799.41 63,458 -5.91(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.