Financial Bear 3X Direxion (NY: FAZ )

20.07 USD +0.96 (+5.00%)
Streaming Delayed Price Updated: 10:21 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 18.50 19.22 17.83 19.11 3,923,858 +0.38(+2.03%)
Jan 19, 2022 17.38 18.77 17.36 18.73 3,680,643 +0.88(+4.93%)
Jan 18, 2022 17.18 18.09 17.15 17.85 4,751,950 +1.09(+6.50%)
Jan 14, 2022 16.76 0 +0.41(+2.51%)
Jan 13, 2022 16.00 16.47 15.77 16.35 3,826,356 +0.27(+1.68%)
Jan 12, 2022 16.00 16.35 15.83 16.08 2,101,054 -0.07(-0.43%)
Jan 11, 2022 16.50 16.87 16.11 16.15 3,565,111 -0.45(-2.71%)
Jan 10, 2022 16.20 17.16 16.16 16.60 4,540,124 +0.14(+0.85%)
Jan 07, 2022 16.95 17.04 16.34 16.46 3,665,138 -0.50(-2.95%)
Jan 06, 2022 17.25 17.71 16.95 16.96 4,192,774 -0.82(-4.61%)
Jan 05, 2022 16.93 17.83 16.77 17.78 4,980,774 +0.63(+3.67%)
Jan 04, 2022 17.99 17.99 16.95 17.15 4,995,391 -1.34(-7.25%)
Jan 03, 2022 18.66 18.69 18.20 18.49 2,416,524 -0.57(-2.99%)
Dec 31, 2021 19.05 19.17 18.78 19.06 1,573,463 +0.06(+0.32%)
Dec 30, 2021 18.71 19.01 18.39 19.00 1,287,735 +0.17(+0.90%)
Dec 29, 2021 18.81 18.91 18.51 18.83 1,356,567 +0.04(+0.21%)
Dec 28, 2021 18.87 18.87 18.38 18.79 1,555,692 +0.00(+0.00%)
Dec 27, 2021 19.18 19.44 18.77 18.79 1,401,803 -0.60(-3.09%)
Dec 23, 2021 19.45 19.45 18.95 19.39 1,370,719 -0.37(-1.87%)
Dec 22, 2021 20.30 20.34 19.75 19.76 1,566,889 -0.43(-2.13%)
Dec 21, 2021 20.85 20.86 19.89 20.19 2,088,941 -1.36(-6.31%)
Dec 20, 2021 21.29 22.22 21.23 21.55 4,261,952 +1.18(+5.79%)
Dec 17, 2021 19.50 20.67 19.50 20.37 4,608,809 +1.25(+6.54%)
Dec 16, 2021 19.27 19.39 18.62 19.12 3,041,803 -0.57(-2.89%)
Dec 15, 2021 19.86 20.47 19.57 19.69 2,411,461 -0.31(-1.55%)
Dec 14, 2021 20.45 20.45 19.48 20.00 1,689,696 -0.29(-1.43%)
Dec 13, 2021 19.78 20.40 19.71 20.29 1,887,001 +0.72(+3.68%)
Dec 10, 2021 19.28 19.98 19.16 19.57 1,804,427 -0.05(-0.25%)
Dec 09, 2021 19.80 19.94 19.33 19.62 1,463,549 +0.16(+0.82%)
Dec 08, 2021 19.00 19.62 18.95 19.46 1,562,303 +0.30(+1.57%)
Dec 07, 2021 19.60 19.75 18.93 19.16 2,288,135 -1.04(-5.15%)
Dec 06, 2021 20.31 20.70 19.61 20.20 2,485,542 -0.82(-3.90%)
Dec 03, 2021 19.90 21.54 19.82 21.02 3,119,150 +0.92(+4.58%)
Dec 02, 2021 21.47 21.64 19.70 20.10 2,824,204 -1.88(-8.55%)
Dec 01, 2021 20.20 21.98 19.71 21.98 3,158,883 +0.82(+3.88%)
Nov 30, 2021 20.55 21.30 20.27 21.16 3,556,875 +1.35(+6.81%)
Nov 29, 2021 19.30 20.24 19.11 19.81 1,817,171 -0.20(-1.00%)
Nov 26, 2021 19.80 20.62 19.72 20.01 3,373,577 +1.69(+9.22%)
Nov 24, 2021 18.33 18.52 18.15 18.32 1,059,126 +0.14(+0.77%)
Nov 23, 2021 18.70 18.91 18.16 18.18 1,790,324 -0.86(-4.52%)
Nov 22, 2021 19.12 19.47 18.44 19.04 2,023,755 -0.81(-4.08%)
Nov 19, 2021 19.62 20.23 19.50 19.85 2,162,013 +0.60(+3.12%)
Nov 18, 2021 18.94 19.25 19.09 19.25 1,257,112 +0.26(+1.37%)
Nov 17, 2021 18.52 19.17 18.52 18.99 1,381,067 +0.57(+3.09%)
Nov 16, 2021 18.32 18.59 18.10 18.42 800,152 +0.05(+0.27%)
Nov 15, 2021 18.24 18.49 18.11 18.37 648,114 -0.03(-0.16%)
Nov 12, 2021 18.41 18.84 18.36 18.40 953,693 -0.09(-0.49%)
Nov 11, 2021 18.59 18.79 18.34 18.49 626,860 -0.22(-1.18%)
Nov 10, 2021 18.52 18.71 1,266,703 +0.22(+1.19%)
Nov 09, 2021 18.49 18.81 18.32 18.49 1,505,659 +0.26(+1.43%)
Nov 08, 2021 18.15 18.32 17.81 18.23 1,205,084 -0.21(-1.14%)
Nov 05, 2021 18.08 18.63 17.82 18.44 1,386,362 -0.03(-0.16%)
Nov 04, 2021 17.83 18.83 17.83 18.47 1,875,653 +0.71(+4.00%)
Nov 03, 2021 18.17 18.24 17.58 17.76 1,276,613 -0.27(-1.50%)
Nov 02, 2021 18.22 18.36 17.91 18.03 812,078 -0.16(-0.88%)
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.