Direxion Daily Financial Bear 3X ETF (FAZ)
30.90
-1.19
(-3.71%)
USD |
NYSEARCA |
Aug 24, 16:00
30.80
-0.10
(-0.32%)
After-Hours: 20:00
FAZ Price : 30.90 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 30.54 | 31.76 | 30.54 | 31.41 | 725351.0 |
| Aug 05, 2026 | 30.82 | 31.42 | 30.44 | 31.08 | 595868.0 |
| Aug 04, 2026 | 32.33 | 32.39 | 31.06 | 31.33 | 905029.0 |
| Aug 03, 2026 | 32.08 | 32.74 | 31.83 | 32.11 | 760933.0 |
| Jul 31, 2026 | 33.00 | 33.29 | 32.54 | 32.87 | 650659.0 |
| Jul 30, 2026 | 33.01 | 34.14 | 32.64 | 32.73 | 952996.0 |
| Jul 29, 2026 | 32.26 | 33.40 | 31.96 | 33.25 | 879878.0 |
| Jul 28, 2026 | 32.34 | 32.82 | 31.74 | 31.79 | 692864.0 |
| Jul 27, 2026 | 33.19 | 33.49 | 32.52 | 32.94 | 712486.0 |
| Jul 24, 2026 | 34.87 | 35.10 | 33.87 | 33.98 | 411014.0 |
| Jul 23, 2026 | 35.15 | 35.53 | 34.80 | 34.85 | 454812.0 |
| Jul 22, 2026 | 34.25 | 34.67 | 34.04 | 34.49 | 342803.0 |
| Jul 21, 2026 | 34.46 | 35.00 | 33.90 | 34.33 | 385538.0 |
| Jul 20, 2026 | 33.91 | 34.68 | 33.80 | 34.44 | 465126.0 |
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