Direxion Daily Financial Bear 3X ETF (FAZ)
32.62
-0.60
(-1.81%)
USD |
NYSEARCA |
Sep 11, 16:00
32.63
+0.01
(+0.03%)
After-Hours: 20:00
FAZ Price : 32.62 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 32.24 | 33.09 | 31.96 | 32.62 | 1.397M |
| Sep 10, 2026 | 33.00 | 33.49 | 32.78 | 33.22 | 1.157M |
| Sep 09, 2026 | 32.72 | 33.42 | 32.41 | 32.84 | 797634.0 |
| Sep 08, 2026 | 31.72 | 32.49 | 31.64 | 32.41 | 1.066M |
| Sep 04, 2026 | 31.13 | 31.42 | 30.71 | 31.10 | 1.324M |
| Sep 03, 2026 | 31.33 | 31.33 | 30.33 | 30.40 | 1.715M |
| Sep 02, 2026 | 32.35 | 32.41 | 30.89 | 31.85 | 1.195M |
| Sep 01, 2026 | 32.00 | 32.73 | 31.37 | 32.60 | 1.290M |
| Aug 31, 2026 | 31.49 | 31.80 | 31.48 | 31.77 | 587478.0 |
| Aug 28, 2026 | 31.32 | 31.41 | 30.63 | 31.15 | 648582.0 |
| Aug 27, 2026 | 31.43 | 31.67 | 30.89 | 31.40 | 609915.0 |
| Aug 26, 2026 | 30.83 | 31.19 | 30.64 | 30.83 | 572204.0 |
| Aug 25, 2026 | 30.94 | 31.45 | 30.69 | 30.73 | 525098.0 |
| Aug 24, 2026 | 31.76 | 31.83 | 30.62 | 30.87 | 1.019M |
| Aug 21, 2026 | 32.45 | 32.51 | 31.74 | 32.09 | 955768.0 |
| Aug 20, 2026 | 32.20 | 33.05 | 31.82 | 32.99 | 1.019M |
| Aug 19, 2026 | 31.35 | 32.17 | 30.92 | 32.04 | 1.111M |
| Aug 18, 2026 | 31.70 | 31.93 | 31.25 | 31.50 | 630880.0 |
| Aug 17, 2026 | 31.30 | 31.94 | 30.83 | 31.91 | 689181.0 |
| Aug 14, 2026 | 30.91 | 31.11 | 30.76 | 30.99 | 795125.0 |
| Aug 13, 2026 | 30.85 | 31.58 | 30.70 | 30.83 | 772565.0 |
| Aug 12, 2026 | 31.46 | 31.69 | 31.19 | 31.31 | 443199.0 |
| Aug 11, 2026 | 31.46 | 31.62 | 31.01 | 31.52 | 460978.0 |
| Aug 10, 2026 | 31.92 | 32.04 | 31.12 | 31.50 | 553363.0 |
| Aug 07, 2026 | 31.70 | 32.21 | 31.50 | 31.77 | 595206.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median