Get the Stockscreener App
7.27
2.94%
-0.22
After Hours:
7.01
-0.26
-3.58%
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 November 05, 2024, is $7.27.
- 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 $4.61 on February 25, 2021. Since then, Direxion Daily Financial Bear 3 X Shares's stock price has risen over 57.70% to $7.27 now.
- The 52-week high stock price for FAZ is $19.51, representing a 168.36% increase from the current share price, occurred on November 09, 2023.
- The 52-week low stock price for FAZ is $6.74, indicating a -7.29% decrease from the current share price, occurred on October 17, 2024.
- The closing price of Direxion Daily Financial Bear 3 X Shares (FAZ) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $7.51 | $7.26 | $0.245 | 12,411,172.0 | -2.94% |
| Nov 04, 2024 | $7.60 | $7.30 | $0.295 | 10,606,489.0 | +2.04% |
| Nov 01, 2024 | $7.36 | $7.14 | $0.215 | 9,752,573.0 | -0.27% |
| Oct 31, 2024 | $7.36 | $7.04 | $0.32 | 11,288,868.0 | +3.95% |
| Oct 30, 2024 | $7.16 | $6.93 | $0.225 | 8,499,089.0 | -1.12% |
| Oct 29, 2024 | $7.18 | $7.03 | $0.15 | 8,580,222.0 | +1.85% |
| Oct 28, 2024 | $7.19 | $7.01 | $0.18 | 6,077,788.0 | -3.70% |
| Oct 25, 2024 | $7.35 | $6.94 | $0.41 | 11,258,302.0 | +3.25% |
| Oct 24, 2024 | $7.18 | $7.03 | $0.151 | 9,156,841.0 | -0.14% |
| Oct 23, 2024 | $7.17 | $7.02 | $0.15 | 10,499,098.0 | +0.57% |
| Oct 22, 2024 | $7.21 | $7.01 | $0.1987 | 8,544,669.0 | +0.57% |
| Oct 21, 2024 | $7.04 | $6.83 | $0.21 | 7,662,399.0 | +2.49% |
| Oct 18, 2024 | $6.94 | $6.79 | $0.15 | 11,639,443.0 | +0.00% |
| Oct 17, 2024 | $6.84 | $6.74 | $0.105 | 9,564,930.0 | -0.73% |
| Oct 16, 2024 | $7.11 | $6.88 | $0.235 | 16,082,183.0 | -3.64% |
| Oct 15, 2024 | $7.17 | $6.92 | $0.2499 | 11,350,549.0 | -0.70% |
| Oct 14, 2024 | $7.34 | $7.16 | $0.185 | 5,706,578.0 | -1.78% |
| Oct 11, 2024 | $7.65 | $7.27 | $0.38 | 10,082,008.0 | -5.79% |
| Oct 10, 2024 | $7.85 | $7.65 | $0.1996 | 5,090,485.0 | +1.17% |
| Oct 09, 2024 | $7.95 | $7.63 | $0.3178 | 6,707,500.0 | -2.66% |
| Oct 08, 2024 | $7.99 | $7.84 | $0.145 | 6,666,404.0 | -1.62% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $7.60 | $7.14 | $0.46 | 45,181,406.0 | -1.22% |
| 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% |
Direxion Daily Financial Bear 3 X Shares Stock (FAZ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.06 | $16.19 | $4.87 | 64,010,690.0 | +17.56% |
| Nov, 2022 | $22.10 | $16.40 | $5.70 | 62,520,229.0 | -19.84% |
| Oct, 2022 | $31.74 | $19.99 | $11.75 | 96,371,787.0 | -31.71% |
| Sep, 2022 | $30.70 | $20.48 | $10.23 | 85,260,325.0 | +24.26% |
| Aug, 2022 | $24.44 | $18.83 | $5.61 | 53,534,322.0 | +5.01% |
| Jul, 2022 | $31.98 | $22.76 | $9.22 | 53,330,449.0 | -20.64% |
| Jun, 2022 | $32.59 | $21.36 | $11.23 | 48,309,322.0 | +33.69% |
| May, 2022 | $29.20 | $21.20 | $8.00 | 82,871,017.0 | -13.51% |
| Apr, 2022 | $25.13 | $17.98 | $7.15 | 64,484,953.0 | +35.24% |
| Mar, 2022 | $24.16 | $16.37 | $7.79 | 81,825,841.0 | -4.44% |
| Feb, 2022 | $22.43 | $15.99 | $6.44 | 71,013,952.0 | +2.71% |
| Jan, 2022 | $22.57 | $15.77 | $6.80 | 91,693,941.0 | -1.10% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):