4.16
price down icon1.89%   -0.08
after-market After Hours: 4.17 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 25, 2025, is $4.16.
  • 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 $4.15 on July 24, 2025. Since then, Direxion Daily Financial Bear 3 X Shares's stock price has risen over 0.24% to $4.16 now.
  • The 52-week high stock price for FAZ is $10.99, representing a 164.19% increase from the current share price, occurred on August 05, 2024.
  • The 52-week low stock price for FAZ is $4.15, indicating a -0.24% decrease from the current share price, occurred on July 24, 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 25, 2025 $4.27 $4.15 $0.12 21,397,308.0 -1.89%
Jul 24, 2025 $4.25 $4.15 $0.105 29,252,429.0 +0.00%
Jul 23, 2025 $4.28 $4.23 $0.05 4,915,599.0 -2.08%
Jul 22, 2025 $4.39 $4.32 $0.07 24,098,790.0 -1.59%
Jul 21, 2025 $4.41 $4.27 $0.14 21,118,209.0 +0.92%
Jul 18, 2025 $4.40 $4.34 $0.0594 29,515,740.0 +0.00%
Jul 17, 2025 $4.54 $4.35 $0.19 28,724,928.0 -3.11%
Jul 16, 2025 $4.68 $4.48 $0.20 43,349,873.0 -1.75%
Jul 15, 2025 $4.59 $4.39 $0.195 30,028,844.0 +4.81%
Jul 14, 2025 $4.50 $4.36 $0.14 22,839,441.0 -2.02%
Jul 11, 2025 $4.48 $4.40 $0.0769 23,826,848.0 +3.48%
Jul 10, 2025 $4.42 $4.31 $0.1099 22,462,444.0 -2.27%
Jul 09, 2025 $4.46 $4.37 $0.09 25,740,692.0 -0.68%
Jul 08, 2025 $4.45 $4.34 $0.11 33,123,283.0 +2.78%
Jul 07, 2025 $4.39 $4.18 $0.2054 29,551,133.0 +2.61%
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%

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 $4.68 $4.15 $0.53 467,719,963.0 -5.24%
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
$180.66
price up icon 0.43%
exchange_traded_fund VUG
$454.23
price up icon 0.43%
exchange_traded_fund IJH
$64.36
price up icon 0.88%
exchange_traded_fund EFA
$90.75
price down icon 0.12%
exchange_traded_fund IWF
$439.88
price up icon 0.46%
exchange_traded_fund QQQ
$566.37
price up icon 0.24%
Cap:     |  Volume (24h):