Direxion Daily Financial Bear 3X ETF (FAZ)
39.42
-0.02
(-0.05%)
USD |
NYSEARCA |
Oct 02, 16:00
39.48
+0.06
(+0.15%)
After-Hours: 20:00
FAZ Price : 39.42 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 39.21 | 40.02 | 38.84 | 39.42 | 896123.0 |
| Oct 01, 2026 | 39.95 | 40.86 | 39.11 | 39.44 | 1.094M |
| Sep 30, 2026 | 38.22 | 39.60 | 38.22 | 39.55 | 740202.0 |
| Sep 29, 2026 | 37.75 | 38.84 | 37.54 | 38.22 | 873144.0 |
| Sep 28, 2026 | 36.93 | 37.93 | 36.81 | 37.84 | 589876.0 |
| Sep 25, 2026 | 36.95 | 37.61 | 36.45 | 36.54 | 1.028M |
| Sep 24, 2026 | 36.92 | 37.67 | 36.54 | 37.09 | 1.067M |
| Sep 23, 2026 | 36.99 | 37.20 | 36.00 | 37.08 | 978645.0 |
| Sep 22, 2026 | 34.24 | 37.00 | 34.19 | 36.58 | 1.239M |
| Sep 21, 2026 | 34.37 | 35.01 | 34.12 | 34.69 | 697347.0 |
| Sep 18, 2026 | 35.49 | 35.84 | 34.88 | 35.03 | 807681.0 |
| Sep 17, 2026 | 34.09 | 35.62 | 34.05 | 35.01 | 1.159M |
| Sep 16, 2026 | 33.35 | 35.77 | 33.32 | 34.87 | 3.434M |
| Sep 15, 2026 | 33.05 | 33.97 | 33.05 | 33.31 | 3.117M |
| Sep 14, 2026 | 32.46 | 33.41 | 32.05 | 32.97 | 2.096M |
| 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 |
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