Get the Stockscreener App
42.96
0.09%
-0.02
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 April 16, 2026, is $42.96.
- 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 1,002% to $42.96 now.
- The 52-week high stock price for FAZ is $69.40, representing a 61.55% increase from the current share price, occurred on April 21, 2025.
- The 52-week low stock price for FAZ is $34.87, indicating a -18.84% 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 |
|---|---|---|---|---|---|
| Apr 16, 2026 | $43.35 | $42.30 | $1.05 | 531,634.0 | +0.00% |
| Apr 15, 2026 | $43.77 | $42.48 | $1.29 | 880,561.0 | -2.10% |
| Apr 14, 2026 | $44.66 | $43.55 | $1.11 | 652,303.0 | -0.79% |
| Apr 13, 2026 | $47.60 | $44.15 | $3.45 | 791,066.0 | -5.03% |
| Apr 10, 2026 | $46.93 | $45.25 | $1.68 | 980,922.0 | +3.31% |
| Apr 09, 2026 | $46.50 | $44.50 | $2.00 | 489,016.0 | -0.90% |
| Apr 08, 2026 | $46.09 | $44.62 | $1.47 | 1,191,645.0 | -7.84% |
| Apr 07, 2026 | $50.39 | $48.89 | $1.50 | 1,344,223.0 | +0.08% |
| Apr 06, 2026 | $50.55 | $48.89 | $1.66 | 907,419.0 | -1.99% |
| Apr 02, 2026 | $53.16 | $49.52 | $3.64 | 910,899.0 | -0.53% |
| Apr 01, 2026 | $51.40 | $49.24 | $2.16 | 807,245.0 | -0.34% |
| Mar 31, 2026 | $53.63 | $50.38 | $3.25 | 1,074,549.0 | -6.11% |
| Mar 30, 2026 | $54.98 | $52.82 | $2.16 | 1,100,430.0 | -3.40% |
| Mar 27, 2026 | $56.37 | $52.73 | $3.63 | 790,946.0 | +7.47% |
| Mar 26, 2026 | $52.50 | $50.64 | $1.86 | 505,975.0 | +1.86% |
| Mar 25, 2026 | $52.11 | $49.16 | $2.95 | 402,377.0 | -0.20% |
| Mar 24, 2026 | $52.73 | $50.24 | $2.48 | 610,314.0 | -0.95% |
| Mar 23, 2026 | $51.71 | $49.61 | $2.10 | 760,863.0 | -2.42% |
| Mar 20, 2026 | $53.92 | $52.18 | $1.74 | 626,007.0 | -0.58% |
| Mar 19, 2026 | $54.77 | $52.64 | $2.13 | 1,202,061.0 | -0.06% |
| Mar 18, 2026 | $53.40 | $50.99 | $2.41 | 550,267.0 | +3.64% |
| Mar 17, 2026 | $51.57 | $49.45 | $2.12 | 736,759.0 | -1.53% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $53.16 | $42.30 | $10.86 | 9,486,933.0 | -15.37% |
| 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% |
0.27%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):