4.21
price down icon2.77%   -0.12
after-market After Hours: 4.20 -0.010 -0.24%
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 July 03, 2025, is $4.21.
  • 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 $4.60 on May 19, 2025. Since then, Direxion Daily Financial Bear 3 X Shares's stock price has risen over -8.48% to $4.21 now.
  • The 52-week high stock price for FAZ is $10.99, representing a 161.05% increase from the current share price, occurred on August 05, 2024.
  • The 52-week low stock price for FAZ is $4.60, indicating a 9.26% decrease from the current share price, occurred on May 19, 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:
Date High Low High - Low Volume % Change
Jul 03, 2025 $4.33 $4.18 $0.145 11,092,735.0 -2.77%
Jul 02, 2025 $4.41 $4.30 $0.1065 23,095,566.0 +0.00%
Jul 01, 2025 $4.44 $4.30 $0.14 22,188,793.0 -1.37%
Jun 30, 2025 $4.46 $4.38 $0.085 19,952,155.0 -2.66%
Jun 27, 2025 $4.57 $4.43 $0.14 18,061,216.0 -0.66%
Jun 26, 2025 $4.64 $4.52 $0.12 19,884,164.0 -2.37%
Jun 25, 2025 $4.67 $4.59 $0.08 21,294,809.0 +1.53%
Jun 24, 2025 $4.68 $4.53 $0.1499 25,564,426.0 -5.37%
Jun 23, 2025 $5.14 $4.83 $0.305 29,252,900.0 -3.78%
Jun 20, 2025 $5.08 $4.96 $0.1182 28,916,781.0 -0.79%
Jun 18, 2025 $5.09 $4.89 $0.20 34,011,173.0 +0.40%
Jun 17, 2025 $5.10 $4.98 $0.12 26,288,549.0 +1.61%
Jun 16, 2025 $5.04 $4.86 $0.175 20,889,992.0 -3.31%
Jun 13, 2025 $5.18 $5.00 $0.18 43,312,549.0 +6.42%
Jun 12, 2025 $4.98 $4.83 $0.15 22,111,639.0 -0.21%
Jun 11, 2025 $4.89 $4.74 $0.1499 33,118,835.0 +0.41%
Jun 10, 2025 $4.87 $4.81 $0.06 23,904,716.0 -0.21%
Jun 09, 2025 $4.92 $4.73 $0.19 26,069,158.0 +1.90%

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
Jul, 2025 $4.44 $4.18 $0.26 67,469,829.0 -4.10%
Jun, 2025 $5.18 $4.38 $0.805 490,440,260.0 -9.30%
May, 2025 $5.61 $4.60 $1.01 420,804,130.0 -12.00%
Apr, 2025 $8.79 $5.44 $3.35 705,315,297.0 -2.31%
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%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
Cap:     |  Volume (24h):