Get the Stockscreener App
35.39
1.20%
-0.43
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 October 16, 2026, is $35.39.
- Direxion Financial Bear 3 X Etf all-time high stock price is $35,856.00, occurred on April 11, 2014.
- The lowest Direxion Financial Bear 3 X Etf stock price recorded was $30.33 on September 03, 2026. Since then, Direxion Financial Bear 3 X Etf's stock price has risen over 16.68% to $35.39 now.
- The 52-week high stock price for FAZ is $56.37, representing a 59.28% increase from the current share price, occurred on March 27, 2026.
- The 52-week low stock price for FAZ is $30.33, indicating a -14.30% 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 $64.10. The stock closed the year at $38.43, a loss of over -40.05% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $36.00 | $34.37 | $1.63 | 1,229,901.0 | -1.20% |
| Oct 15, 2026 | $37.19 | $35.61 | $1.58 | 1,357,387.0 | -4.17% |
| Oct 14, 2026 | $38.34 | $37.36 | $0.98 | 1,085,967.0 | +2.02% |
| Oct 13, 2026 | $37.04 | $35.10 | $1.94 | 1,282,991.0 | +1.08% |
| Oct 12, 2026 | $36.67 | $35.98 | $0.695 | 689,531.0 | -1.55% |
| Oct 09, 2026 | $37.89 | $36.69 | $1.20 | 730,234.0 | -2.67% |
| Oct 08, 2026 | $39.51 | $37.64 | $1.87 | 1,260,135.0 | -2.75% |
| Oct 07, 2026 | $39.59 | $38.75 | $0.835 | 779,688.0 | +1.51% |
| Oct 06, 2026 | $38.57 | $37.71 | $0.86 | 652,882.0 | -0.67% |
| Oct 05, 2026 | $39.85 | $38.37 | $1.48 | 848,249.0 | -2.13% |
| Oct 02, 2026 | $40.02 | $38.84 | $1.17 | 896,123.0 | -0.05% |
| Oct 01, 2026 | $40.86 | $39.11 | $1.75 | 1,093,507.0 | -0.28% |
| Sep 30, 2026 | $39.60 | $38.22 | $1.38 | 740,202.0 | +3.48% |
| Sep 29, 2026 | $38.84 | $37.54 | $1.30 | 863,838.0 | +1.00% |
| Sep 28, 2026 | $37.93 | $36.81 | $1.12 | 589,876.0 | +3.56% |
| Sep 25, 2026 | $37.61 | $36.45 | $1.16 | 1,027,696.0 | -1.48% |
| Sep 24, 2026 | $37.67 | $36.54 | $1.13 | 1,066,087.0 | +0.03% |
| Sep 23, 2026 | $37.20 | $36.00 | $1.20 | 978,645.0 | +1.37% |
| Sep 22, 2026 | $36.99 | $34.19 | $2.80 | 1,238,667.0 | +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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $40.86 | $34.37 | $6.49 | 11,906,595.0 | -10.52% |
| Sep, 2026 | $39.60 | $30.33 | $9.27 | 27,697,016.0 | +24.49% |
| 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 | 47,237,239.0 | -0.39% |
| Aug, 2025 | $47.70 | $40.30 | $7.40 | 54,021,678.0 | -8.35% |
| Jul, 2025 | $46.80 | $41.50 | $5.30 | 58,398,188.0 | +0.91% |
| Jun, 2025 | $51.80 | $43.75 | $8.05 | 49,044,028.0 | -9.30% |
| May, 2025 | $56.10 | $46.00 | $10.10 | 42,080,415.0 | -12.00% |
| Apr, 2025 | $87.90 | $54.40 | $33.50 | 70,531,529.0 | -2.31% |
| Mar, 2025 | $68.25 | $49.70 | $18.55 | 67,085,444.0 | +10.39% |
| Feb, 2025 | $56.90 | $50.60 | $6.30 | 44,817,712.0 | -3.59% |
| Jan, 2025 | $69.20 | $51.00 | $18.20 | 36,165,928.0 | -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 | 23,719,895.0 | +18.15% |
| Nov, 2024 | $76.00 | $52.90 | $23.10 | 23,668,004.0 | -26.63% |
| Oct, 2024 | $82.60 | $67.40 | $15.20 | 20,388,210.0 | -6.95% |
| Sep, 2024 | $91.25 | $77.40 | $13.85 | 14,390,696.0 | +1.15% |
| Aug, 2024 | $109.9 | $77.80 | $32.10 | 12,916,978.0 | -12.13% |
| Jul, 2024 | $106.9 | $86.69 | $20.21 | 7,377,433.0 | -16.27% |
| Jun, 2024 | $114.2 | $101.7 | $12.55 | 4,052,499.0 | +2.71% |
| May, 2024 | $114.2 | $97.45 | $16.70 | 6,134,102.0 | -8.00% |
| Apr, 2024 | $119.2 | $97.60 | $21.60 | 7,911,495.0 | +14.68% |
| Mar, 2024 | $115.1 | $97.35 | $17.75 | 5,267,792.0 | -13.64% |
| Feb, 2024 | $131.6 | $111.5 | $20.05 | 5,132,314.0 | -10.27% |
| Jan, 2024 | $145.6 | $120.1 | $25.50 | 6,505,384.0 | -7.39% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):