Direxion Daily Financial Bear 3X ETF (FAZ)
11.30
-0.36
(-3.09%)
USD |
NYSEARCA |
Apr 19, 11:31
FAZ Price: 11.30 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 11.64 | 11.75 | 11.35 | 11.66 | 4.437M |
| Apr 17, 2024 | 11.70 | 11.92 | 11.54 | 11.76 | 3.340M |
| Apr 16, 2024 | 11.56 | 11.90 | 11.52 | 11.83 | 7.081M |
| Apr 15, 2024 | 11.04 | 11.71 | 10.86 | 11.64 | 4.342M |
| Apr 12, 2024 | 11.22 | 11.56 | 11.08 | 11.41 | 5.543M |
| Apr 11, 2024 | 10.79 | 11.17 | 10.72 | 10.96 | 4.395M |
| Apr 10, 2024 | 10.58 | 10.83 | 10.47 | 10.75 | 5.206M |
| Apr 09, 2024 | 10.07 | 10.52 | 10.01 | 10.28 | 3.202M |
| Apr 08, 2024 | 10.20 | 10.23 | 10.04 | 10.11 | 2.532M |
| Apr 05, 2024 | 10.46 | 10.51 | 10.14 | 10.24 | 3.516M |
| Apr 04, 2024 | 9.94 | 10.55 | 9.85 | 10.51 | 5.028M |
| Apr 03, 2024 | 10.13 | 10.23 | 9.93 | 10.14 | 1.937M |
| Apr 02, 2024 | 10.09 | 10.18 | 10.03 | 10.12 | 2.449M |
| Apr 01, 2024 | 9.81 | 10.02 | 9.76 | 10.01 | 2.342M |
| Mar 28, 2024 | 9.94 | 9.985 | 9.735 | 9.81 | 2.302M |
| Mar 27, 2024 | 10.18 | 10.24 | 9.95 | 9.96 | 4.146M |
| Mar 26, 2024 | 10.29 | 10.40 | 10.21 | 10.30 | 1.366M |
| Mar 25, 2024 | 10.30 | 10.40 | 10.26 | 10.38 | 1.327M |
| Mar 22, 2024 | 9.92 | 10.30 | 9.84 | 10.30 | 1.949M |
| Mar 21, 2024 | 10.08 | 10.14 | 9.855 | 9.92 | 3.419M |
| Mar 20, 2024 | 10.60 | 10.63 | 10.14 | 10.17 | 6.257M |
| Mar 19, 2024 | 10.71 | 10.71 | 10.53 | 10.56 | 2.547M |
| Mar 18, 2024 | 10.95 | 11.11 | 10.83 | 10.88 | 1.667M |
| Mar 15, 2024 | 11.26 | 11.26 | 10.91 | 11.04 | 3.686M |
| Mar 14, 2024 | 10.77 | 11.18 | 10.68 | 11.01 | 3.000M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.81
Minimum
Mar 28 2024
597.20
Maximum
Mar 23 2020
88.28
Average
25.02
Median
Apr 29 2022