5.44
price down icon0.37%   -0.02
after-market After Hours: 5.42 -0.02 -0.37%
loading

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 26, 2024, is $5.44.
  • 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 $4.61 on February 25, 2021. Since then, Direxion Daily Financial Bear 3 X Shares's stock price has risen over 18.00% to $5.44 now.
  • The 52-week high stock price for FAZ is $16.91, representing a 210.85% increase from the current share price, occurred on November 28, 2023.
  • The 52-week low stock price for FAZ is $5.40, indicating a -0.74% decrease from the current share price, occurred on November 25, 2024.
  • The closing price of Direxion Daily Financial Bear 3 X Shares (FAZ) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 26, 2024 $5.56 $5.40 $0.158 8,923,517.0 -0.37%
Nov 25, 2024 $5.53 $5.40 $0.1279 8,020,198.0 -1.80%
Nov 22, 2024 $5.76 $5.54 $0.22 13,533,840.0 -3.30%
Nov 21, 2024 $5.93 $5.67 $0.2565 13,321,346.0 -3.52%
Nov 20, 2024 $6.06 $5.84 $0.2199 11,673,440.0 +0.85%
Nov 19, 2024 $6.01 $5.85 $0.1581 9,250,890.0 +2.07%
Nov 18, 2024 $5.91 $5.76 $0.145 12,548,802.0 -1.03%
Nov 15, 2024 $5.94 $5.80 $0.14 14,102,995.0 -1.35%
Nov 14, 2024 $5.98 $5.79 $0.1899 11,355,478.0 +1.02%
Nov 13, 2024 $5.90 $5.74 $0.16 12,780,152.0 -0.17%
Nov 12, 2024 $5.94 $5.81 $0.13 15,375,590.0 +0.86%
Nov 11, 2024 $5.91 $5.73 $0.18 13,127,600.0 -3.95%
Nov 08, 2024 $6.21 $5.97 $0.2338 12,878,359.0 -2.57%
Nov 07, 2024 $6.26 $6.00 $0.27 11,642,480.0 +4.53%
Nov 06, 2024 $6.36 $5.90 $0.455 18,586,375.0 -18.02%
Nov 05, 2024 $7.51 $7.26 $0.245 12,411,172.0 -2.94%
Nov 04, 2024 $7.60 $7.30 $0.295 10,606,489.0 +2.04%
Nov 01, 2024 $7.36 $7.14 $0.215 9,752,573.0 -0.27%
Oct 31, 2024 $7.36 $7.04 $0.32 11,288,868.0 +3.95%
Oct 30, 2024 $7.16 $6.93 $0.225 8,499,089.0 -1.12%
Oct 29, 2024 $7.18 $7.03 $0.15 8,580,222.0 +1.85%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $7.60 $5.40 $2.20 228,814,813.0 -26.09%
Oct, 2024 $8.26 $6.74 $1.52 203,882,090.0 -6.95%
Sep, 2024 $9.12 $7.74 $1.38 143,906,952.0 +1.15%
Aug, 2024 $10.99 $7.78 $3.21 129,169,787.0 -12.13%
Jul, 2024 $10.69 $8.67 $2.02 73,774,325.0 -16.27%
Jun, 2024 $11.43 $10.17 $1.26 40,524,986.0 +2.71%
May, 2024 $11.41 $9.74 $1.67 61,340,975.0 -8.00%
Apr, 2024 $11.92 $9.76 $2.16 79,114,957.0 +14.68%
Mar, 2024 $11.51 $9.73 $1.78 52,677,917.0 -13.64%
Feb, 2024 $13.16 $11.15 $2.01 51,323,127.0 -10.27%
Jan, 2024 $14.56 $12.01 $2.55 65,053,839.0 -7.39%

Direxion Daily Financial Bear 3 X Shares Stock (FAZ) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $16.16 $13.47 $2.69 33,334,225.0 -14.35%
Nov, 2023 $21.65 $15.91 $5.74 34,160,265.0 -26.25%
Oct, 2023 $23.77 $18.74 $5.02 52,851,138.0 +8.20%
Sep, 2023 $20.35 $17.05 $3.30 29,357,000.0 +10.07%
Aug, 2023 $19.43 $16.40 $3.03 46,730,412.0 +9.72%
Jul, 2023 $19.70 $16.00 $3.70 31,716,598.0 -12.52%
Jun, 2023 $23.02 $18.68 $4.34 32,716,131.0 -17.48%
May, 2023 $23.92 $19.67 $4.25 54,816,405.0 +13.90%
Apr, 2023 $23.03 $19.46 $3.57 38,031,643.0 -8.62%
Mar, 2023 $25.95 $16.36 $9.59 133,677,587.0 +28.96%
Feb, 2023 $17.70 $15.14 $2.56 37,009,538.0 +8.16%
Jan, 2023 $19.54 $15.79 $3.75 57,740,928.0 -18.05%

Direxion Daily Financial Bear 3 X Shares Stock (FAZ) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $21.06 $16.19 $4.87 64,010,690.0 +17.56%
Nov, 2022 $22.10 $16.40 $5.70 62,520,229.0 -19.84%
Oct, 2022 $31.74 $19.99 $11.75 96,371,787.0 -31.71%
Sep, 2022 $30.70 $20.48 $10.23 85,260,325.0 +24.26%
Aug, 2022 $24.44 $18.83 $5.61 53,534,322.0 +5.01%
Jul, 2022 $31.98 $22.76 $9.22 53,330,449.0 -20.64%
Jun, 2022 $32.59 $21.36 $11.23 48,309,322.0 +33.69%
May, 2022 $29.20 $21.20 $8.00 82,871,017.0 -13.51%
Apr, 2022 $25.13 $17.98 $7.15 64,484,953.0 +35.24%
Mar, 2022 $24.16 $16.37 $7.79 81,825,841.0 -4.44%
Feb, 2022 $22.43 $15.99 $6.44 71,013,952.0 +2.71%
Jan, 2022 $22.57 $15.77 $6.80 91,693,941.0 -1.10%
exchange_traded_fund VTV
$181.34
price up icon 0.07%
exchange_traded_fund VUG
$408.08
price up icon 0.84%
exchange_traded_fund IJH
$67.55
price down icon 0.47%
exchange_traded_fund EFA
$77.51
price down icon 0.58%
exchange_traded_fund IWF
$397.97
price up icon 0.93%
exchange_traded_fund QQQ
$509.31
price up icon 0.54%
Cap:     |  Volume (24h):