Direxion Financial Bear 3X Shares (FAZ)
5.0550
+0.0150 (0.30%)
NYSE · Last Trade: May 23rd, 3:33 PM EDT
Historical Prices For Direxion Financial Bear 3X Shares (FAZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2025 | 5.04 | 5.11 | 4.94 | 5.04 | 22,448,598 | 5.04 |
| 5/21/2025 | 4.82 | 5.03 | 4.77 | 5.02 | 20,226,838 | 5.02 |
| 5/20/2025 | 4.72 | 4.79 | 4.67 | 4.71 | 15,953,643 | 4.71 |
| 5/19/2025 | 4.72 | 4.75 | 4.60 | 4.65 | 15,077,060 | 4.65 |
| 5/16/2025 | 4.75 | 4.77 | 4.62 | 4.63 | 11,912,064 | 4.63 |
| 5/15/2025 | 4.85 | 4.85 | 4.70 | 4.73 | 13,930,895 | 4.73 |
| 5/14/2025 | 4.78 | 4.87 | 4.75 | 4.83 | 15,923,279 | 4.83 |
| 5/13/2025 | 4.80 | 4.83 | 4.71 | 4.77 | 21,595,270 | 4.77 |
| 5/12/2025 | 4.76 | 4.94 | 4.74 | 4.84 | 24,052,675 | 4.84 |
| 5/09/2025 | 5.12 | 5.20 | 5.09 | 5.14 | 19,572,419 | 5.14 |
| 5/08/2025 | 5.15 | 5.18 | 4.98 | 5.14 | 24,218,397 | 5.14 |
| 5/07/2025 | 5.31 | 5.33 | 5.18 | 5.26 | 29,000,275 | 5.26 |
| 5/06/2025 | 5.42 | 5.43 | 5.24 | 5.36 | 15,924,437 | 5.36 |
| 5/05/2025 | 5.31 | 5.38 | 5.15 | 5.27 | 18,956,066 | 5.27 |
| 5/02/2025 | 5.28 | 5.32 | 5.11 | 5.15 | 19,152,619 | 5.15 |
| 5/01/2025 | 5.54 | 5.61 | 5.40 | 5.51 | 21,069,055 | 5.51 |
| 4/30/2025 | 5.70 | 5.93 | 5.44 | 5.50 | 24,045,809 | 5.50 |
| 4/29/2025 | 5.70 | 5.78 | 5.50 | 5.52 | 18,512,401 | 5.52 |
| 4/28/2025 | 5.67 | 5.82 | 5.55 | 5.68 | 19,634,970 | 5.68 |
| 4/25/2025 | 5.76 | 5.87 | 5.68 | 5.74 | 16,798,917 | 5.74 |
| 4/24/2025 | 5.90 | 5.99 | 5.63 | 5.66 | 24,851,502 | 5.66 |
| 4/23/2025 | 5.75 | 5.92 | 5.47 | 5.86 | 29,907,376 | 5.86 |
| 4/22/2025 | 6.44 | 6.49 | 6.03 | 6.07 | 33,314,437 | 6.07 |
| 4/21/2025 | 6.44 | 6.94 | 6.37 | 6.73 | 27,577,379 | 6.73 |
| 4/17/2025 | 6.36 | 6.41 | 6.09 | 6.32 | 33,246,811 | 6.32 |
| 4/16/2025 | 6.14 | 6.49 | 6.04 | 6.36 | 31,620,952 | 6.36 |
| 4/15/2025 | 6.01 | 6.08 | 5.83 | 6.06 | 34,156,827 | 6.06 |
| 4/14/2025 | 6.04 | 6.23 | 5.92 | 6.10 | 19,577,618 | 6.10 |
| 4/11/2025 | 6.78 | 6.86 | 6.17 | 6.30 | 50,197,559 | 6.30 |
| 4/10/2025 | 6.36 | 7.15 | 6.36 | 6.64 | 35,261,068 | 6.64 |
| 4/09/2025 | 8.26 | 8.36 | 5.92 | 6.09 | 33,454,535 | 6.09 |
| 4/08/2025 | 6.86 | 8.26 | 6.68 | 7.89 | 44,957,758 | 7.89 |
| 4/07/2025 | 8.48 | 8.79 | 7.27 | 7.80 | 63,302,351 | 7.80 |
| 4/04/2025 | 7.00 | 7.79 | 6.86 | 7.74 | 66,793,794 | 7.74 |
| 4/03/2025 | 6.14 | 6.37 | 6.02 | 6.35 | 46,703,480 | 6.35 |
| 4/02/2025 | 5.80 | 5.82 | 5.47 | 5.51 | 31,251,340 | 5.51 |
| 4/01/2025 | 5.71 | 5.85 | 5.59 | 5.67 | 29,186,862 | 5.67 |
| 3/31/2025 | 6.04 | 6.08 | 5.55 | 5.63 | 36,804,979 | 5.63 |
| 3/28/2025 | 5.59 | 5.92 | 5.50 | 5.86 | 33,159,672 | 5.86 |
| 3/27/2025 | 5.54 | 5.65 | 5.43 | 5.52 | 32,778,832 | 5.52 |
| 3/26/2025 | 5.40 | 5.56 | 5.28 | 5.49 | 28,186,984 | 5.49 |
| 3/25/2025 | 5.48 | 5.56 | 5.41 | 5.45 | 19,716,167 | 5.45 |
| 3/24/2025 | 5.76 | 5.81 | 5.59 | 5.64 | 22,337,845 | 5.54 |
| 3/21/2025 | 5.99 | 6.10 | 5.88 | 5.94 | 24,003,432 | 5.83 |
| 3/20/2025 | 6.02 | 6.02 | 5.75 | 5.87 | 24,225,708 | 5.76 |
| 3/19/2025 | 6.08 | 6.16 | 5.79 | 5.89 | 27,568,652 | 5.78 |
| 3/18/2025 | 6.04 | 6.16 | 5.99 | 6.09 | 24,711,267 | 5.98 |
| 3/17/2025 | 6.37 | 6.37 | 5.97 | 6.06 | 42,151,485 | 5.95 |
| 3/14/2025 | 6.56 | 6.67 | 6.25 | 6.28 | 36,419,752 | 6.17 |
| 3/13/2025 | 6.61 | 6.81 | 6.47 | 6.74 | 30,534,754 | 6.62 |
| 3/12/2025 | 6.45 | 6.83 | 6.42 | 6.63 | 29,188,335 | 6.51 |
| 3/11/2025 | 6.50 | 6.79 | 6.46 | 6.66 | 49,828,164 | 6.54 |
| 3/10/2025 | 6.39 | 6.70 | 6.27 | 6.50 | 37,270,766 | 6.38 |
| 3/07/2025 | 6.06 | 6.39 | 6.00 | 6.08 | 40,748,211 | 5.97 |
| 3/06/2025 | 5.89 | 6.08 | 5.77 | 5.97 | 34,066,117 | 5.86 |
| 3/05/2025 | 5.78 | 5.92 | 5.60 | 5.68 | 48,100,263 | 5.58 |
| 3/04/2025 | 5.38 | 5.87 | 5.38 | 5.78 | 55,826,495 | 5.67 |
| 3/03/2025 | 5.07 | 5.34 | 4.97 | 5.23 | 44,381,861 | 5.13 |
| 2/28/2025 | 5.35 | 5.42 | 5.08 | 5.10 | 31,758,487 | 5.01 |
| 2/27/2025 | 5.46 | 5.48 | 5.21 | 5.43 | 38,659,169 | 5.33 |
| 2/26/2025 | 5.48 | 5.55 | 5.36 | 5.52 | 28,522,582 | 5.42 |
| 2/25/2025 | 5.38 | 5.69 | 5.33 | 5.48 | 31,156,062 | 5.38 |
| 2/24/2025 | 5.46 | 5.56 | 5.33 | 5.45 | 28,323,779 | 5.35 |