Get the Stockscreener App
6.4779
0.42%
0.1179
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 April 21, 2025, is $6.4779.
- 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 40.52% to $6.4779 now.
- The 52-week high stock price for FAZ is $11.43, representing a 76.37% increase from the current share price, occurred on June 14, 2024.
- The 52-week low stock price for FAZ is $4.97, indicating a -23.28% decrease from the current share price, occurred on March 03, 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $6.46 | $6.37 | $0.09 | 834,980.0 | +2.06% |
| Apr 17, 2025 | $6.41 | $6.09 | $0.32 | 33,229,664.0 | -0.63% |
| Apr 16, 2025 | $6.49 | $6.04 | $0.4459 | 31,584,974.0 | +4.95% |
| Apr 15, 2025 | $6.08 | $5.83 | $0.255 | 34,068,432.0 | -0.66% |
| Apr 14, 2025 | $6.23 | $5.92 | $0.3086 | 19,528,597.0 | -3.17% |
| Apr 11, 2025 | $6.86 | $6.17 | $0.688 | 50,154,197.0 | -5.12% |
| Apr 10, 2025 | $7.15 | $6.36 | $0.79 | 35,148,542.0 | +9.03% |
| Apr 09, 2025 | $8.36 | $5.92 | $2.44 | 33,344,643.0 | -22.81% |
| Apr 08, 2025 | $8.26 | $6.68 | $1.58 | 37,750,122.0 | +1.15% |
| Apr 07, 2025 | $8.79 | $6.99 | $1.80 | 63,235,455.0 | +0.78% |
| Apr 04, 2025 | $7.79 | $6.86 | $0.9248 | 66,714,782.0 | +21.89% |
| Apr 03, 2025 | $6.37 | $6.02 | $0.35 | 46,585,117.0 | +15.25% |
| Apr 02, 2025 | $5.82 | $5.47 | $0.3456 | 30,873,942.0 | -2.82% |
| Apr 01, 2025 | $5.85 | $5.59 | $0.26 | 29,133,548.0 | +0.71% |
| Mar 31, 2025 | $6.08 | $5.55 | $0.53 | 36,729,332.0 | -3.92% |
| Mar 28, 2025 | $5.92 | $5.50 | $0.425 | 33,064,339.0 | +6.16% |
| Mar 27, 2025 | $5.65 | $5.43 | $0.22 | 32,730,524.0 | +0.55% |
| Mar 26, 2025 | $5.56 | $5.28 | $0.28 | 28,099,203.0 | +0.73% |
| Mar 25, 2025 | $5.56 | $5.41 | $0.1474 | 19,685,950.0 | -3.37% |
| Mar 24, 2025 | $5.81 | $5.59 | $0.22 | 22,309,499.0 | -5.05% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $8.79 | $5.47 | $3.32 | 512,186,995.0 | +14.56% |
| Mar, 2025 | $6.83 | $4.97 | $1.86 | 670,854,435.0 | +10.39% |
| Feb, 2025 | $5.69 | $5.06 | $0.63 | 448,177,107.0 | -3.59% |
| Jan, 2025 | $6.92 | $5.10 | $1.82 | 361,659,273.0 | -16.95% |
Direxion Daily Financial Bear 3 X Shares Stock (FAZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.77 | $5.35 | $1.42 | 237,198,958.0 | +18.15% |
| Nov, 2024 | $7.60 | $5.29 | $2.31 | 236,680,025.0 | -26.63% |
| 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% |
0.59%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):