Direxion Daily Financial Bear 3X ETF (FAZ)
5.75
-0.21
(-3.52%)
USD |
NYSEARCA |
Nov 21, 16:00
5.74
-0.01
(-0.17%)
After-Hours: 20:00
FAZ Price: 5.75 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 5.88 | 5.926 | 5.67 | 5.75 | 13.31M |
| Nov 20, 2024 | 5.84 | 6.060 | 5.84 | 5.96 | 11.65M |
| Nov 19, 2024 | 5.955 | 6.008 | 5.85 | 5.91 | 9.246M |
| Nov 18, 2024 | 5.835 | 5.91 | 5.765 | 5.79 | 12.51M |
| Nov 15, 2024 | 5.93 | 5.94 | 5.80 | 5.85 | 14.06M |
| Nov 14, 2024 | 5.83 | 5.98 | 5.790 | 5.93 | 11.35M |
| Nov 13, 2024 | 5.85 | 5.90 | 5.74 | 5.87 | 12.78M |
| Nov 12, 2024 | 5.84 | 5.94 | 5.81 | 5.88 | 15.37M |
| Nov 11, 2024 | 5.91 | 5.91 | 5.73 | 5.83 | 13.11M |
| Nov 08, 2024 | 6.13 | 6.209 | 5.975 | 6.07 | 12.87M |
| Nov 07, 2024 | 6.00 | 6.265 | 5.995 | 6.23 | 11.59M |
| Nov 06, 2024 | 6.19 | 6.355 | 5.90 | 5.96 | 18.50M |
| Nov 05, 2024 | 7.49 | 7.51 | 7.265 | 7.27 | 12.40M |
| Nov 04, 2024 | 7.33 | 7.60 | 7.305 | 7.49 | 10.62M |
| Nov 01, 2024 | 7.31 | 7.355 | 7.14 | 7.34 | 9.756M |
| Oct 31, 2024 | 7.12 | 7.36 | 7.04 | 7.36 | 11.31M |
| Oct 30, 2024 | 7.15 | 7.16 | 6.935 | 7.08 | 8.516M |
| Oct 29, 2024 | 7.08 | 7.18 | 7.03 | 7.16 | 8.585M |
| Oct 28, 2024 | 7.19 | 7.19 | 7.01 | 7.03 | 6.082M |
| Oct 25, 2024 | 6.98 | 7.35 | 6.94 | 7.30 | 11.27M |
| Oct 24, 2024 | 7.07 | 7.185 | 7.034 | 7.07 | 9.165M |
| Oct 23, 2024 | 7.09 | 7.17 | 7.02 | 7.08 | 10.52M |
| Oct 22, 2024 | 7.12 | 7.209 | 7.01 | 7.04 | 8.558M |
| Oct 21, 2024 | 6.87 | 7.04 | 6.83 | 7.00 | 7.698M |
| Oct 18, 2024 | 6.84 | 6.94 | 6.79 | 6.83 | 11.65M |
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
5.75
Minimum
Nov 21 2024
597.20
Maximum
Mar 23 2020
53.69
Average
21.75
Median