Get the Stockscreener App
44.57
0.16%
0.52
Direxion Financial Bear 3 X Etf Stock (FAZ) Price History
The historical daily chart and data for Direxion Financial Bear 3 X Etf stock (FAZ), adjusted for splits and dividends, show that the latest closing stock price as of May 27, 2026, is $44.57.
- Direxion Financial Bear 3 X Etf all-time high stock price is $448.20, occurred on April 11, 2014.
- The lowest Direxion Financial Bear 3 X Etf stock price recorded was $3.90 on September 23, 2025. Since then, Direxion Financial Bear 3 X Etf's stock price has risen over 1,043% to $44.57 now.
- The 52-week high stock price for FAZ is $56.37, representing a 26.48% increase from the current share price, occurred on March 27, 2026.
- The 52-week low stock price for FAZ is $34.87, indicating a -21.77% decrease from the current share price, occurred on January 05, 2026.
- The closing price of Direxion Financial Bear 3 X Etf (FAZ) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 27, 2026 | $44.48 | $43.93 | $0.55 | 40,275.0 | +0.98% |
| May 26, 2026 | $44.44 | $43.19 | $1.25 | 340,486.0 | +0.18% |
| May 22, 2026 | $44.13 | $43.28 | $0.85 | 306,810.0 | -0.83% |
| May 21, 2026 | $45.69 | $44.13 | $1.56 | 668,794.0 | -0.52% |
| May 20, 2026 | $46.92 | $44.39 | $2.53 | 917,213.0 | -3.02% |
| May 19, 2026 | $46.11 | $44.27 | $1.84 | 413,659.0 | +3.49% |
| May 18, 2026 | $46.33 | $44.20 | $2.12 | 771,080.0 | -3.56% |
| May 15, 2026 | $46.20 | $45.05 | $1.16 | 431,743.0 | +1.25% |
| May 14, 2026 | $45.96 | $44.98 | $0.9828 | 435,860.0 | -1.60% |
| May 13, 2026 | $46.37 | $45.45 | $0.92 | 344,155.0 | +3.15% |
| May 12, 2026 | $46.80 | $44.43 | $2.37 | 565,738.0 | -2.10% |
| May 11, 2026 | $46.34 | $45.06 | $1.28 | 522,255.0 | +0.33% |
| May 08, 2026 | $45.87 | $44.43 | $1.44 | 343,036.0 | +1.99% |
| May 07, 2026 | $45.07 | $43.41 | $1.66 | 487,441.0 | +1.41% |
| May 06, 2026 | $44.14 | $42.99 | $1.15 | 396,208.0 | -1.23% |
| May 05, 2026 | $45.15 | $44.18 | $0.97 | 423,037.0 | +0.45% |
| May 04, 2026 | $44.83 | $43.12 | $1.71 | 421,461.0 | +1.79% |
| May 01, 2026 | $43.73 | $42.05 | $1.67 | 861,727.0 | +1.09% |
| Apr 30, 2026 | $45.52 | $42.90 | $2.62 | 597,264.0 | -1.05% |
| Apr 29, 2026 | $44.20 | $42.74 | $1.46 | 475,974.0 | -0.25% |
| Apr 28, 2026 | $43.96 | $42.48 | $1.48 | 715,384.0 | -0.36% |
Direxion Financial Bear 3 X Etf Stock (FAZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Financial Bear 3 X Etf 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 Financial Bear 3 X Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Financial Bear 3 X Etf Stock (FAZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $46.92 | $42.05 | $4.87 | 8,690,978.0 | +2.94% |
| Apr, 2026 | $53.16 | $40.53 | $12.63 | 16,977,039.0 | -14.84% |
| Mar, 2026 | $56.37 | $44.92 | $11.45 | 19,130,498.0 | +10.59% |
| Feb, 2026 | $49.34 | $39.24 | $10.10 | 27,682,119.0 | +11.06% |
| Jan, 2026 | $42.90 | $34.87 | $8.03 | 25,134,415.0 | +7.49% |
Direxion Financial Bear 3 X Etf Stock (FAZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $43.62 | $36.08 | $7.54 | 25,608,007.0 | -10.47% |
| Nov, 2025 | $47.61 | $40.60 | $7.01 | 28,579,336.0 | -5.11% |
| 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 Financial Bear 3 X Etf 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% |
0.73%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):