Direxion Daily Financial Bear 3X Shares FAZ
29.66 USD -0.67 (-2.21%)
Regular-session close
30.17 +0.51 +1.72%
After hours · Nov 13, 7:47 PM ET
29.61 Day range 30.36
29.09 52-week range 55.94
- YTD
- -22.82%
- 1 year
- -30.65%
FAZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.84 | 30.35 | 29.61 | 29.66 | -0.67 | -2.21% | 882,327 |
| Nov 12, 2026 | 29.28 | 30.43 | 29.03 | 30.33 | +0.64 | +2.16% | 860,599 |
| Nov 11, 2026 | 30.51 | 30.65 | 29.69 | 29.69 | -0.52 | -1.72% | 824,900 |
| Nov 10, 2026 | 30.51 | 30.90 | 30.00 | 30.21 | -0.47 | -1.53% | 967,500 |
| Nov 9, 2026 | 31.10 | 31.91 | 30.22 | 30.68 | -1.37 | -4.27% | 1,970,200 |
| Nov 6, 2026 | 32.80 | 32.80 | 31.19 | 32.05 | +0.64 | +2.04% | 1,970,500 |
| Nov 5, 2026 | 27.96 | 31.57 | 27.75 | 31.41 | +2.32 | +7.98% | 2,954,500 |
| Nov 4, 2026 | 30.33 | 31.08 | 28.96 | 29.09 | -3.25 | -10.05% | 3,020,600 |
| Nov 3, 2026 | 32.10 | 32.71 | 31.93 | 32.34 | +0.60 | +1.89% | 1,048,900 |
| Nov 2, 2026 | 32.80 | 32.92 | 31.47 | 31.74 | -1.75 | -5.23% | 2,226,500 |
| Oct 30, 2026 | 32.40 | 33.85 | 32.40 | 33.49 | +0.71 | +2.17% | 2,414,400 |
| Oct 29, 2026 | 33.19 | 33.25 | 32.25 | 32.78 | -1.51 | -4.40% | 1,927,500 |
| Oct 28, 2026 | 34.86 | 34.86 | 33.99 | 34.29 | -0.40 | -1.15% | 1,188,300 |
| Oct 27, 2026 | 34.02 | 34.96 | 33.89 | 34.69 | +0.31 | +0.90% | 1,394,800 |
| Oct 26, 2026 | 34.42 | 34.49 | 33.81 | 34.38 | -0.20 | -0.58% | 1,565,100 |
| Oct 23, 2026 | 34.12 | 34.81 | 33.84 | 34.58 | +1.28 | +3.84% | 3,152,600 |
| Oct 22, 2026 | 34.83 | 34.83 | 33.26 | 33.30 | -1.10 | -3.20% | 1,416,100 |
| Oct 21, 2026 | 34.56 | 35.14 | 34.19 | 34.40 | -0.57 | -1.63% | 717,400 |
| Oct 20, 2026 | 35.96 | 35.96 | 34.57 | 34.97 | -1.28 | -3.53% | 1,032,800 |
| Oct 19, 2026 | 35.76 | 36.31 | 35.59 | 36.25 | +0.86 | +2.43% | 795,400 |
| Oct 16, 2026 | 35.37 | 36.00 | 34.37 | 35.39 | -0.43 | -1.20% | 1,231,200 |
| Oct 15, 2026 | 36.65 | 37.19 | 35.61 | 35.82 | -1.56 | -4.17% | 1,357,000 |
| Oct 14, 2026 | 37.90 | 38.34 | 37.36 | 37.38 | +0.74 | +2.02% | 1,083,800 |
| Oct 13, 2026 | 35.57 | 37.04 | 35.10 | 36.64 | +0.39 | +1.08% | 1,282,500 |
| Oct 12, 2026 | 36.67 | 36.67 | 35.98 | 36.25 | -0.57 | -1.55% | 689,300 |
| Oct 9, 2026 | 37.89 | 37.89 | 36.69 | 36.82 | -1.01 | -2.67% | 730,100 |
| Oct 8, 2026 | 39.51 | 39.51 | 37.64 | 37.83 | -1.07 | -2.75% | 1,259,800 |
| Oct 7, 2026 | 39.33 | 39.59 | 38.75 | 38.90 | +0.58 | +1.51% | 779,700 |
| Oct 6, 2026 | 38.39 | 38.57 | 37.71 | 38.32 | -0.26 | -0.67% | 652,800 |
| Oct 5, 2026 | 39.43 | 39.85 | 38.37 | 38.58 | -0.84 | -2.13% | 846,600 |
| Oct 2, 2026 | 39.21 | 40.02 | 38.85 | 39.42 | -0.02 | -0.05% | 895,800 |
| Oct 1, 2026 | 39.95 | 40.86 | 39.11 | 39.44 | -0.11 | -0.28% | 1,091,000 |
| Sep 30, 2026 | 38.22 | 39.60 | 38.22 | 39.55 | +1.33 | +3.48% | 739,700 |
| Sep 29, 2026 | 37.75 | 38.84 | 37.54 | 38.22 | +0.38 | +1.00% | 867,900 |
| Sep 28, 2026 | 36.93 | 37.93 | 36.81 | 37.84 | +1.30 | +3.56% | 589,100 |
| Sep 25, 2026 | 36.95 | 37.61 | 36.45 | 36.54 | -0.55 | -1.48% | 1,027,200 |
| Sep 24, 2026 | 36.92 | 37.67 | 36.54 | 37.09 | +0.01 | +0.03% | 1,066,300 |
| Sep 23, 2026 | 36.99 | 37.20 | 36.00 | 37.08 | +0.50 | +1.37% | 978,300 |
| Sep 22, 2026 | 34.24 | 37.00 | 34.19 | 36.58 | +1.89 | +5.45% | 1,238,600 |
| Sep 21, 2026 | 34.37 | 35.01 | 34.13 | 34.69 | -0.34 | -0.97% | 696,400 |
| Sep 18, 2026 | 35.49 | 35.84 | 34.88 | 35.03 | +0.02 | +0.06% | 807,600 |
| Sep 17, 2026 | 34.09 | 35.62 | 34.05 | 35.01 | +0.14 | +0.40% | 1,152,100 |
| Sep 16, 2026 | 33.35 | 35.77 | 33.32 | 34.87 | +1.56 | +4.68% | 3,429,100 |
| Sep 15, 2026 | 33.05 | 33.97 | 33.05 | 33.31 | +0.34 | +1.03% | 3,116,500 |
| Sep 14, 2026 | 32.46 | 33.41 | 32.05 | 32.97 | +0.35 | +1.07% | 2,091,000 |
| Sep 11, 2026 | 32.24 | 33.09 | 31.96 | 32.62 | -0.60 | -1.81% | 1,397,100 |
| Sep 10, 2026 | 33.00 | 33.49 | 32.79 | 33.22 | +0.38 | +1.16% | 1,156,200 |
| Sep 9, 2026 | 32.72 | 33.42 | 32.41 | 32.84 | +0.43 | +1.33% | 797,500 |
| Sep 8, 2026 | 31.72 | 32.49 | 31.64 | 32.41 | +1.31 | +4.21% | 1,064,500 |
| Sep 4, 2026 | 31.13 | 31.43 | 30.71 | 31.10 | +0.70 | +2.30% | 1,322,600 |
| Sep 3, 2026 | 31.33 | 31.33 | 30.33 | 30.40 | -1.45 | -4.55% | 1,713,700 |
| Sep 2, 2026 | 32.35 | 32.41 | 30.89 | 31.85 | -0.75 | -2.30% | 1,194,800 |
| Sep 1, 2026 | 32.00 | 32.73 | 31.37 | 32.60 | +0.83 | +2.61% | 1,286,700 |
| Aug 31, 2026 | 31.49 | 31.80 | 31.48 | 31.77 | +0.62 | +1.99% | 586,500 |
| Aug 28, 2026 | 31.32 | 31.41 | 30.63 | 31.15 | -0.25 | -0.80% | 648,600 |
| Aug 27, 2026 | 31.43 | 31.67 | 30.89 | 31.40 | +0.57 | +1.85% | 609,600 |
| Aug 26, 2026 | 30.83 | 31.19 | 30.64 | 30.83 | +0.10 | +0.33% | 566,600 |
| Aug 25, 2026 | 30.94 | 31.45 | 30.69 | 30.73 | -0.14 | -0.45% | 523,800 |
| Aug 24, 2026 | 31.76 | 31.83 | 30.62 | 30.87 | -1.22 | -3.80% | 1,016,100 |
| Aug 21, 2026 | 32.45 | 32.51 | 31.74 | 32.09 | -0.90 | -2.73% | 955,800 |
| Aug 20, 2026 | 32.20 | 33.05 | 31.82 | 32.99 | +0.95 | +2.97% | 1,018,900 |
| Aug 19, 2026 | 31.35 | 32.17 | 30.92 | 32.04 | +0.54 | +1.71% | 1,111,500 |
| Aug 18, 2026 | 31.70 | 31.93 | 31.25 | 31.50 | -0.41 | -1.28% | 630,900 |
| Aug 17, 2026 | 31.30 | 31.94 | 30.83 | 31.91 | +0.92 | +2.97% | 689,200 |
| Aug 14, 2026 | 30.91 | 31.11 | 30.76 | 30.99 | +0.16 | +0.52% | 794,900 |
65 days, newest first. Daily bars as drawn on the FAZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.