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

Direxion Financial Bear 3X Shares (NY:FAZ)

4.390 -0.120 (-2.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 4.430 4.460 4.375 4.390 19,959,700 -0.12(-2.66%)
Jun 27, 2025 4.550 4.570 4.430 4.510 18,081,256 -0.03(-0.66%)
Jun 26, 2025 4.630 4.640 4.520 4.540 19,894,658 -0.11(-2.37%)
Jun 25, 2025 4.590 4.670 4.590 4.650 21,301,174 +0.07(+1.53%)
Jun 24, 2025 4.660 4.680 4.530 4.580 25,630,382 -0.26(-5.37%)
Jun 23, 2025 5.040 5.140 4.835 4.840 29,427,804 -0.19(-3.78%)
Jun 20, 2025 5.020 5.078 4.960 5.030 28,946,626 -0.04(-0.79%)
Jun 18, 2025 5.070 5.090 4.890 5.070 34,041,664 +0.02(+0.40%)
Jun 17, 2025 5.060 5.100 4.980 5.050 26,358,392 +0.08(+1.61%)
Jun 16, 2025 5.030 5.035 4.860 4.970 20,920,632 -0.17(-3.31%)
Jun 13, 2025 5.030 5.180 5.000 5.140 43,381,784 +0.31(+6.42%)
Jun 12, 2025 4.910 4.980 4.830 4.830 22,125,872 -0.01(-0.21%)
Jun 11, 2025 4.800 4.890 4.740 4.840 33,128,028 +0.02(+0.41%)
Jun 10, 2025 4.830 4.870 4.810 4.820 23,916,380 -0.01(-0.21%)
Jun 09, 2025 4.730 4.920 4.730 4.830 26,078,496 +0.09(+1.90%)
Jun 06, 2025 4.790 4.820 4.700 4.740 20,710,268 -0.19(-3.85%)
Jun 05, 2025 4.850 4.990 4.850 4.930 28,138,596 +0.04(+0.82%)
Jun 04, 2025 4.780 4.890 4.760 4.890 15,238,086 +0.10(+2.09%)
Jun 03, 2025 4.870 4.990 4.790 4.790 15,953,739 -0.04(-0.83%)
Jun 02, 2025 4.930 5.025 4.820 4.830 18,330,052 -0.01(-0.21%)
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%)
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.