Direxion Daily Financial Bear 3X ETF (FAZ)
9.85
-0.11
(-1.10%)
USD |
NYSEARCA |
Mar 28, 14:50
FAZ Price: 9.85 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 13, 2024 | 10.92 | 10.95 | 10.74 | 10.77 | 1.584M |
Mar 12, 2024 | 11.06 | 11.15 | 10.88 | 10.97 | 2.191M |
Mar 11, 2024 | 11.29 | 11.35 | 11.08 | 11.11 | 2.334M |
Mar 08, 2024 | 11.16 | 11.20 | 11.00 | 11.17 | 2.756M |
Mar 07, 2024 | 11.03 | 11.32 | 10.97 | 11.21 | 2.302M |
Mar 06, 2024 | 11.24 | 11.41 | 11.05 | 11.16 | 3.014M |
Mar 05, 2024 | 11.42 | 11.44 | 11.12 | 11.31 | 3.335M |
Mar 04, 2024 | 11.46 | 11.47 | 11.22 | 11.34 | 2.028M |
Mar 01, 2024 | 11.40 | 11.51 | 11.28 | 11.40 | 1.614M |
Feb 29, 2024 | 11.18 | 11.47 | 11.17 | 11.36 | 2.258M |
Feb 28, 2024 | 11.51 | 11.52 | 11.19 | 11.31 | 1.617M |
Feb 27, 2024 | 11.48 | 11.67 | 11.42 | 11.44 | 1.926M |
Feb 26, 2024 | 11.39 | 11.57 | 11.16 | 11.53 | 2.001M |
Feb 23, 2024 | 11.39 | 11.41 | 11.21 | 11.37 | 1.874M |
Feb 22, 2024 | 11.75 | 11.78 | 11.37 | 11.47 | 3.841M |
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
9.85
Minimum
Mar 28 2024
597.20
Maximum
Mar 23 2020
92.55
Average
25.68
Median