Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direxion Financial Bear 3X Shares (NY:FAZ)

4.830 -0.010 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 4.910 4.980 4.800 4.840 25,302,048 -0.02(-0.41%)
May 29, 2025 4.880 5.000 4.850 4.860 23,429,262 -0.06(-1.22%)
May 28, 2025 4.830 4.950 4.805 4.920 22,411,404 +0.10(+2.07%)
May 27, 2025 4.960 5.030 4.820 4.820 20,649,416 -0.27(-5.30%)
May 23, 2025 5.240 5.240 5.020 5.090 21,264,222 +0.05(+0.99%)
May 22, 2025 5.040 5.108 4.945 5.040 22,448,598 +0.02(+0.40%)
May 21, 2025 4.820 5.030 4.770 5.020 20,226,838 +0.31(+6.58%)
May 20, 2025 4.720 4.790 4.670 4.710 15,953,643 +0.06(+1.29%)
May 19, 2025 4.720 4.750 4.600 4.650 15,077,060 +0.02(+0.43%)
May 16, 2025 4.750 4.770 4.624 4.630 11,912,064 -0.10(-2.11%)
May 15, 2025 4.850 4.850 4.700 4.730 13,930,895 -0.10(-2.07%)
May 14, 2025 4.775 4.870 4.752 4.830 15,923,279 +0.06(+1.26%)
May 13, 2025 4.800 4.830 4.710 4.770 21,595,270 -0.07(-1.45%)
May 12, 2025 4.760 4.940 4.740 4.840 24,052,676 -0.30(-5.84%)
May 09, 2025 5.120 5.200 5.095 5.140 19,572,420 +0.00(+0.00%)
May 08, 2025 5.150 5.185 4.980 5.140 24,218,396 -0.12(-2.28%)
May 07, 2025 5.310 5.330 5.180 5.260 29,000,276 -0.10(-1.87%)
May 06, 2025 5.420 5.430 5.240 5.360 15,924,437 +0.09(+1.71%)
May 05, 2025 5.310 5.379 5.150 5.270 18,956,066 +0.12(+2.33%)
May 02, 2025 5.280 5.319 5.110 5.150 19,152,620 -0.36(-6.53%)
May 01, 2025 5.540 5.610 5.400 5.510 21,069,056 +0.01(+0.18%)
Apr 30, 2025 5.700 5.928 5.440 5.500 24,045,808 -0.02(-0.36%)
Apr 29, 2025 5.700 5.780 5.495 5.520 18,512,400 -0.16(-2.82%)
Apr 28, 2025 5.670 5.820 5.550 5.680 19,634,970 -0.06(-1.05%)
Apr 25, 2025 5.760 5.865 5.680 5.740 16,798,916 +0.08(+1.41%)
Apr 24, 2025 5.900 5.990 5.630 5.660 24,851,502 -0.20(-3.41%)
Apr 23, 2025 5.750 5.915 5.470 5.860 29,907,376 -0.21(-3.46%)
Apr 22, 2025 6.440 6.490 6.030 6.070 33,314,436 -0.66(-9.81%)
Apr 21, 2025 6.440 6.940 6.370 6.730 27,577,380 +0.41(+6.49%)
Apr 17, 2025 6.360 6.410 6.090 6.320 33,246,812 -0.04(-0.63%)
Apr 16, 2025 6.140 6.490 6.044 6.360 31,620,952 +0.30(+4.95%)
Apr 15, 2025 6.010 6.085 5.830 6.060 34,156,828 -0.04(-0.66%)
Apr 14, 2025 6.040 6.230 5.921 6.100 19,577,618 -0.20(-3.17%)
Apr 11, 2025 6.780 6.860 6.172 6.300 50,197,560 -0.34(-5.12%)
Apr 10, 2025 6.360 7.150 6.360 6.640 35,261,068 +0.55(+9.03%)
Apr 09, 2025 8.260 8.360 5.920 6.090 33,468,148 -1.80(-22.81%)
Apr 08, 2025 6.860 8.260 6.685 7.890 44,957,760 +0.09(+1.15%)
Apr 07, 2025 8.480 8.790 7.270 7.800 63,302,352 +0.06(+0.78%)
Apr 04, 2025 7.000 7.785 6.860 7.740 66,793,792 +1.39(+21.89%)
Apr 03, 2025 6.140 6.370 6.020 6.350 46,703,480 +0.84(+15.25%)
Apr 02, 2025 5.800 5.820 5.474 5.510 31,251,340 -0.16(-2.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.