Get the Stockscreener App
36.63
4.33%
1.52
After Hours:
36.66
0.03
+0.08%
Direxion Daily Financial Bear 3 X Shares Stock (FAZ) Price History
The historical daily chart and data for Direxion Daily Financial Bear 3 X Shares stock (FAZ), adjusted for splits and dividends, show that the latest closing stock price as of January 07, 2026, is $36.63.
- Direxion Daily Financial Bear 3 X Shares all-time high stock price is $448.20, occurred on April 11, 2014.
- The lowest Direxion Daily Financial Bear 3 X Shares stock price recorded was $3.90 on September 23, 2025. Since then, Direxion Daily Financial Bear 3 X Shares's stock price has risen over 839.23% to $36.63 now.
- The 52-week high stock price for FAZ is $87.90, representing a 139.97% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for FAZ is $34.87, indicating a -4.82% decrease from the current share price, occurred on January 05, 2026.
- The closing price of Direxion Daily Financial Bear 3 X Shares (FAZ) stock in the beginning of 2025 was $18.45. The stock closed the year at $19.28, a gain of over 4.50% for the year.
The table below shows more information about FAZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $36.76 | $35.27 | $1.49 | 1,301,291.0 | +4.33% |
| Jan 06, 2026 | $35.93 | $34.93 | $1.00 | 1,446,194.0 | -1.35% |
| Jan 05, 2026 | $38.38 | $34.87 | $3.52 | 2,856,446.0 | -6.73% |
| Jan 02, 2026 | $39.37 | $37.98 | $1.38 | 1,763,566.0 | -0.70% |
| Dec 31, 2025 | $38.45 | $37.40 | $1.04 | 670,748.0 | +2.34% |
| Dec 30, 2025 | $37.62 | $37.14 | $0.475 | 746,300.0 | +0.86% |
| Dec 29, 2025 | $37.35 | $36.51 | $0.84 | 947,847.0 | +1.64% |
| Dec 26, 2025 | $36.98 | $36.30 | $0.675 | 809,563.0 | +0.69% |
| Dec 24, 2025 | $37.01 | $36.08 | $0.93 | 668,803.0 | -1.54% |
| Dec 23, 2025 | $37.18 | $36.70 | $0.485 | 678,660.0 | -0.94% |
| Dec 22, 2025 | $38.52 | $37.07 | $1.45 | 1,019,561.0 | -3.72% |
| Dec 19, 2025 | $39.26 | $38.35 | $0.91 | 1,090,127.0 | -1.53% |
| Dec 18, 2025 | $39.72 | $38.30 | $1.42 | 1,204,576.0 | +0.49% |
| Dec 17, 2025 | $39.21 | $38.19 | $1.02 | 1,969,470.0 | +0.08% |
| Dec 16, 2025 | $39.40 | $37.99 | $1.41 | 1,516,639.0 | +2.22% |
| Dec 15, 2025 | $38.68 | $37.67 | $1.01 | 1,176,410.0 | -0.47% |
| Dec 12, 2025 | $38.90 | $37.88 | $1.02 | 1,890,838.0 | -0.23% |
| Dec 11, 2025 | $40.67 | $38.29 | $2.38 | 2,661,509.0 | -5.49% |
| Dec 10, 2025 | $42.33 | $40.30 | $2.03 | 2,244,054.0 | -3.23% |
| Dec 09, 2025 | $42.22 | $40.59 | $1.62 | 1,834,755.0 | +1.15% |
Direxion Daily Financial Bear 3 X Shares Stock (FAZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Financial Bear 3 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FAZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Financial Bear 3 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Financial Bear 3 X Shares Stock (FAZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $39.37 | $34.87 | $4.50 | 8,668,788.0 | -4.68% |
Direxion Daily Financial Bear 3 X Shares Stock (FAZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $43.62 | $36.08 | $7.54 | 25,608,007.0 | -10.47% |
| Nov, 2025 | $47.61 | $40.60 | $7.01 | 28,579,336.0 | -5.11% |
| Oct, 2025 | $46.02 | $40.12 | $5.90 | 24,428,756.0 | +9.30% |
| Sep, 2025 | $43.40 | $39.00 | $4.40 | 47,237,237.8 | -0.39% |
| Aug, 2025 | $47.70 | $40.30 | $7.40 | 54,021,676.3 | -8.35% |
| Jul, 2025 | $46.80 | $41.50 | $5.30 | 58,398,187.7 | +0.91% |
| Jun, 2025 | $51.80 | $43.75 | $8.05 | 49,044,026.0 | -9.30% |
| May, 2025 | $56.10 | $46.00 | $10.10 | 42,080,413.0 | -12.00% |
| Apr, 2025 | $87.90 | $54.40 | $33.50 | 70,531,529.7 | -2.31% |
| Mar, 2025 | $68.25 | $49.70 | $18.55 | 67,085,443.5 | +10.39% |
| Feb, 2025 | $56.90 | $50.60 | $6.30 | 44,817,710.7 | -3.59% |
| Jan, 2025 | $69.20 | $51.00 | $18.20 | 36,165,927.3 | -16.95% |
Direxion Daily Financial Bear 3 X Shares Stock (FAZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $67.70 | $53.47 | $14.23 | 23,719,895.8 | +18.15% |
| Nov, 2024 | $76.00 | $52.90 | $23.10 | 23,668,002.5 | -26.63% |
| Oct, 2024 | $82.60 | $67.40 | $15.20 | 20,388,209.0 | -6.95% |
| Sep, 2024 | $91.25 | $77.40 | $13.85 | 14,390,695.2 | +1.15% |
| Aug, 2024 | $109.9 | $77.80 | $32.10 | 12,916,978.7 | -12.13% |
| Jul, 2024 | $106.9 | $86.69 | $20.21 | 7,377,432.5 | -16.27% |
| Jun, 2024 | $114.2 | $101.7 | $12.55 | 4,052,498.6 | +2.71% |
| May, 2024 | $114.1 | $97.45 | $16.70 | 6,134,097.5 | -8.00% |
| Apr, 2024 | $119.2 | $97.60 | $21.60 | 7,911,495.7 | +14.68% |
| Mar, 2024 | $115.1 | $97.35 | $17.75 | 5,267,791.7 | -13.64% |
| Feb, 2024 | $131.6 | $111.5 | $20.05 | 5,132,312.7 | -10.27% |
| Jan, 2024 | $145.6 | $120.1 | $25.50 | 6,505,383.9 | -7.39% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):