Get the Stockscreener App
45.28
2.68%
1.08
Direxion Daily Financial Bear 3 X Shares Stock (FAZ) Price History
The historical daily chart and data for Direxion Daily Financial Bear 3 X Shares stock (FAZ), adjusted for splits and dividends, show that the latest closing stock price as of November 03, 2025, is $45.28.
- Direxion Daily Financial Bear 3 X Shares all-time high stock price is $448.20, occurred on April 11, 2014.
- The lowest Direxion Daily Financial Bear 3 X Shares stock price recorded was $3.90 on September 23, 2025. Since then, Direxion Daily Financial Bear 3 X Shares's stock price has risen over 1,061% to $45.28 now.
- The 52-week high stock price for FAZ is $87.90, representing a 94.13% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for FAZ is $39.00, indicating a -13.87% decrease from the current share price, occurred on September 23, 2025.
- The closing price of Direxion Daily Financial Bear 3 X Shares (FAZ) stock in the beginning of 2024 was $18.45. The stock closed the year at $19.28, a gain of over 4.50% for the year.
The table below shows more information about FAZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $45.43 | $44.14 | $1.29 | 141,884.0 | +2.38% |
| Oct 31, 2025 | $45.18 | $43.76 | $1.42 | 1,423,744.0 | -0.32% |
| Oct 30, 2025 | $44.91 | $42.88 | $2.03 | 1,389,324.0 | -0.89% |
| Oct 29, 2025 | $45.26 | $43.59 | $1.67 | 1,517,036.0 | +5.07% |
| Oct 28, 2025 | $42.67 | $41.61 | $1.06 | 898,801.0 | +1.91% |
| Oct 27, 2025 | $42.03 | $41.52 | $0.51 | 585,940.0 | -1.04% |
| Oct 24, 2025 | $43.00 | $41.83 | $1.17 | 539,551.0 | -3.08% |
| Oct 23, 2025 | $44.20 | $43.24 | $0.965 | 448,254.0 | -0.77% |
| Oct 22, 2025 | $44.62 | $42.91 | $1.71 | 732,162.0 | +1.86% |
| Oct 21, 2025 | $43.30 | $42.16 | $1.14 | 493,433.0 | +0.40% |
| Oct 20, 2025 | $44.18 | $42.68 | $1.50 | 749,807.0 | -3.46% |
| Oct 17, 2025 | $45.67 | $44.01 | $1.66 | 1,674,714.0 | -2.39% |
| Oct 16, 2025 | $46.02 | $42.30 | $3.72 | 2,271,209.0 | +8.68% |
| Oct 15, 2025 | $42.89 | $40.76 | $2.13 | 1,732,034.0 | +0.05% |
| Oct 14, 2025 | $44.45 | $40.97 | $3.48 | 2,152,427.0 | -3.74% |
| Oct 13, 2025 | $44.19 | $43.02 | $1.17 | 1,466,285.0 | -2.57% |
| Oct 10, 2025 | $44.68 | $41.09 | $3.59 | 1,815,716.0 | +6.58% |
| Oct 09, 2025 | $42.15 | $40.75 | $1.40 | 539,832.0 | +1.09% |
| Oct 08, 2025 | $41.79 | $40.46 | $1.33 | 437,444.0 | +1.67% |
| Oct 07, 2025 | $41.36 | $40.18 | $1.18 | 644,168.0 | -0.34% |
| Oct 06, 2025 | $41.86 | $40.12 | $1.74 | 795,169.0 | +0.12% |
Direxion Daily Financial Bear 3 X Shares Stock (FAZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Financial Bear 3 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FAZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Financial Bear 3 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Financial Bear 3 X Shares Stock (FAZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $45.43 | $44.14 | $1.29 | 141,884.0 | +2.38% |
| Oct, 2025 | $46.02 | $40.12 | $5.90 | 24,428,756.0 | +9.30% |
| Sep, 2025 | $43.40 | $39.00 | $4.40 | 47,237,237.8 | -0.39% |
| Aug, 2025 | $47.70 | $40.30 | $7.40 | 54,021,676.3 | -8.35% |
| Jul, 2025 | $46.80 | $41.50 | $5.30 | 58,398,187.7 | +0.91% |
| Jun, 2025 | $51.80 | $43.75 | $8.05 | 49,044,026.0 | -9.30% |
| May, 2025 | $56.10 | $46.00 | $10.10 | 42,080,413.0 | -12.00% |
| Apr, 2025 | $87.90 | $54.40 | $33.50 | 70,531,529.7 | -2.31% |
| Mar, 2025 | $68.25 | $49.70 | $18.55 | 67,085,443.5 | +10.39% |
| Feb, 2025 | $56.90 | $50.60 | $6.30 | 44,817,710.7 | -3.59% |
| Jan, 2025 | $69.20 | $51.00 | $18.20 | 36,165,927.3 | -16.95% |
Direxion Daily Financial Bear 3 X Shares Stock (FAZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $67.70 | $53.47 | $14.23 | 23,719,895.8 | +18.15% |
| Nov, 2024 | $76.00 | $52.90 | $23.10 | 23,668,002.5 | -26.63% |
| Oct, 2024 | $82.60 | $67.40 | $15.20 | 20,388,209.0 | -6.95% |
| Sep, 2024 | $91.25 | $77.40 | $13.85 | 14,390,695.2 | +1.15% |
| Aug, 2024 | $109.9 | $77.80 | $32.10 | 12,916,978.7 | -12.13% |
| Jul, 2024 | $106.9 | $86.69 | $20.21 | 7,377,432.5 | -16.27% |
| Jun, 2024 | $114.2 | $101.7 | $12.55 | 4,052,498.6 | +2.71% |
| May, 2024 | $114.1 | $97.45 | $16.70 | 6,134,097.5 | -8.00% |
| Apr, 2024 | $119.2 | $97.60 | $21.60 | 7,911,495.7 | +14.68% |
| Mar, 2024 | $115.1 | $97.35 | $17.75 | 5,267,791.7 | -13.64% |
| Feb, 2024 | $131.6 | $111.5 | $20.05 | 5,132,312.7 | -10.27% |
| Jan, 2024 | $145.6 | $120.1 | $25.50 | 6,505,383.9 | -7.39% |
Direxion Daily Financial Bear 3 X Shares Stock (FAZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $161.6 | $134.7 | $26.90 | 3,333,422.5 | -14.35% |
| Nov, 2023 | $216.5 | $159.1 | $57.40 | 3,416,026.5 | -26.25% |
| Oct, 2023 | $237.7 | $187.4 | $50.24 | 5,285,113.8 | +8.20% |
| Sep, 2023 | $203.5 | $170.5 | $33.00 | 2,935,700.0 | +10.07% |
| Aug, 2023 | $194.3 | $164.0 | $30.30 | 4,673,041.2 | +9.72% |
| Jul, 2023 | $197.0 | $160.0 | $37.00 | 3,171,659.8 | -12.52% |
| Jun, 2023 | $230.2 | $186.8 | $43.45 | 3,271,613.1 | -17.48% |
| May, 2023 | $239.2 | $196.7 | $42.50 | 5,481,640.5 | +13.90% |
| Apr, 2023 | $230.3 | $194.6 | $35.70 | 3,803,164.3 | -8.62% |
| Mar, 2023 | $259.4 | $163.6 | $95.85 | 13,367,758.7 | +28.96% |
| Feb, 2023 | $177.0 | $151.4 | $25.60 | 3,700,953.8 | +8.16% |
| Jan, 2023 | $195.4 | $157.9 | $37.50 | 5,774,092.8 | -18.05% |
0.78%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):