Get the Stockscreener App
36.54
1.48%
-0.55
Pre-market:
36.71
0.17
+0.47%
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 September 25, 2026, is $36.54.
- 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 836.92% to $36.54 now.
- The 52-week high stock price for FAZ is $56.37, representing a 54.27% increase from the current share price, occurred on March 27, 2026.
- The 52-week low stock price for FAZ is $30.33, indicating a -17.00% decrease from the current share price, occurred on September 03, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $37.61 | $36.45 | $1.16 | 1,026,793.0 | -1.48% |
| Sep 24, 2026 | $37.67 | $36.54 | $1.13 | 1,066,187.0 | +0.03% |
| Sep 23, 2026 | $37.20 | $36.00 | $1.20 | 976,932.0 | +1.37% |
| Sep 22, 2026 | $36.99 | $34.19 | $2.80 | 1,238,155.0 | +5.45% |
| Sep 21, 2026 | $35.01 | $34.12 | $0.885 | 696,186.0 | -0.97% |
| Sep 18, 2026 | $35.84 | $34.88 | $0.96 | 807,403.0 | +0.06% |
| Sep 17, 2026 | $35.62 | $34.05 | $1.57 | 1,151,619.0 | +0.40% |
| Sep 16, 2026 | $35.77 | $33.32 | $2.45 | 3,428,018.0 | +4.68% |
| Sep 15, 2026 | $33.97 | $33.05 | $0.92 | 3,115,908.0 | +1.03% |
| Sep 14, 2026 | $33.41 | $32.05 | $1.36 | 2,090,806.0 | +1.07% |
| Sep 11, 2026 | $33.09 | $31.96 | $1.13 | 1,397,069.0 | -1.81% |
| Sep 10, 2026 | $33.49 | $32.78 | $0.705 | 1,154,567.0 | +1.16% |
| Sep 09, 2026 | $33.42 | $32.41 | $1.01 | 797,122.0 | +1.33% |
| Sep 08, 2026 | $32.49 | $31.64 | $0.85 | 1,063,013.0 | +4.21% |
| Sep 04, 2026 | $31.43 | $30.71 | $0.715 | 1,301,132.0 | +2.30% |
| Sep 03, 2026 | $31.33 | $30.33 | $1.00 | 1,712,188.0 | -4.55% |
| Sep 02, 2026 | $32.41 | $30.89 | $1.52 | 1,194,311.0 | -2.30% |
| Sep 01, 2026 | $32.73 | $31.37 | $1.36 | 1,282,663.0 | +2.61% |
| Aug 31, 2026 | $31.80 | $31.48 | $0.32 | 585,647.0 | +1.99% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $37.67 | $30.33 | $7.34 | 26,526,865.0 | +15.01% |
| Aug, 2026 | $33.05 | $30.44 | $2.61 | 14,916,263.0 | -3.26% |
| Jul, 2026 | $39.03 | $31.74 | $7.29 | 11,565,440.0 | -16.63% |
| Jun, 2026 | $47.72 | $36.93 | $10.79 | 9,777,910.0 | -12.35% |
| May, 2026 | $46.92 | $42.05 | $4.87 | 9,675,095.0 | +4.00% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):