Get the Stockscreener App
4.28
5.68%
0.23
After Hours:
4.28
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 September 05, 2025, is $4.28.
- 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 $4.0201 on September 05, 2025. Since then, Direxion Daily Financial Bear 3 X Shares's stock price has risen over 6.47% to $4.28 now.
- The 52-week high stock price for FAZ is $9.125, representing a 113.20% increase from the current share price, occurred on September 11, 2024.
- The 52-week low stock price for FAZ is $4.0201, indicating a -6.07% decrease from the current share price, occurred on September 05, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $4.33 | $4.02 | $0.3099 | 33,224,547.0 | +5.68% |
| Sep 04, 2025 | $4.17 | $4.05 | $0.12 | 18,084,312.0 | -3.34% |
| Sep 03, 2025 | $4.27 | $4.16 | $0.11 | 22,003,990.0 | +0.72% |
| Sep 02, 2025 | $4.27 | $4.15 | $0.12 | 20,743,541.0 | +2.46% |
| Aug 29, 2025 | $4.11 | $4.03 | $0.08 | 18,668,208.0 | -0.73% |
| Aug 28, 2025 | $4.13 | $4.08 | $0.05 | 12,390,947.0 | -0.24% |
| Aug 27, 2025 | $4.17 | $4.07 | $0.10 | 13,105,793.0 | -0.73% |
| Aug 26, 2025 | $4.26 | $4.12 | $0.135 | 12,551,049.0 | -2.36% |
| Aug 25, 2025 | $4.23 | $4.15 | $0.0799 | 14,576,480.0 | +1.68% |
| Aug 22, 2025 | $4.31 | $4.12 | $0.19 | 25,999,500.0 | -4.81% |
| Aug 21, 2025 | $4.45 | $4.34 | $0.11 | 19,955,816.0 | +0.92% |
| Aug 20, 2025 | $4.41 | $4.28 | $0.13 | 37,569,209.0 | -1.14% |
| Aug 19, 2025 | $4.42 | $4.31 | $0.11 | 20,741,938.0 | -0.45% |
| Aug 18, 2025 | $4.46 | $4.39 | $0.07 | 26,283,569.0 | -0.23% |
| Aug 15, 2025 | $4.42 | $4.24 | $0.18 | 28,603,086.0 | +3.52% |
| Aug 14, 2025 | $4.40 | $4.26 | $0.1385 | 23,251,342.0 | -1.84% |
| Aug 13, 2025 | $4.41 | $4.29 | $0.115 | 33,517,267.0 | -1.36% |
| Aug 12, 2025 | $4.52 | $4.38 | $0.14 | 29,186,877.0 | -3.93% |
| Aug 11, 2025 | $4.61 | $4.52 | $0.0899 | 23,460,440.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $4.33 | $4.02 | $0.3099 | 127,280,937.0 | +5.42% |
| Aug, 2025 | $4.77 | $4.03 | $0.74 | 540,216,763.0 | -8.35% |
| Jul, 2025 | $4.68 | $4.15 | $0.53 | 583,981,877.0 | +0.91% |
| 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% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):