Get the Stockscreener App
5.07
0.40%
0.02
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 June 18, 2025, is $5.07.
- 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 $4.60 on May 19, 2025. Since then, Direxion Daily Financial Bear 3 X Shares's stock price has risen over 10.22% to $5.07 now.
- The 52-week high stock price for FAZ is $10.99, representing a 116.77% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for FAZ is $4.60, indicating a -9.27% decrease from the current share price, occurred on May 19, 2025.
- The closing price of Direxion Daily Financial Bear 3 X Shares (FAZ) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $5.09 | $4.89 | $0.20 | 34,011,173.0 | +0.40% |
| Jun 17, 2025 | $5.10 | $4.98 | $0.12 | 26,288,549.0 | +1.61% |
| Jun 16, 2025 | $5.04 | $4.86 | $0.175 | 20,889,992.0 | -3.31% |
| Jun 13, 2025 | $5.18 | $5.00 | $0.18 | 43,312,549.0 | +6.42% |
| Jun 12, 2025 | $4.98 | $4.83 | $0.15 | 22,111,639.0 | -0.21% |
| Jun 11, 2025 | $4.89 | $4.74 | $0.1499 | 33,118,835.0 | +0.41% |
| Jun 10, 2025 | $4.87 | $4.81 | $0.06 | 23,904,716.0 | -0.21% |
| Jun 09, 2025 | $4.92 | $4.73 | $0.19 | 26,069,158.0 | +1.90% |
| Jun 06, 2025 | $4.82 | $4.70 | $0.12 | 20,698,163.0 | -3.85% |
| Jun 05, 2025 | $4.99 | $4.85 | $0.14 | 27,984,044.0 | +0.82% |
| Jun 04, 2025 | $4.89 | $4.76 | $0.1299 | 14,864,585.0 | +2.09% |
| Jun 03, 2025 | $4.99 | $4.79 | $0.20 | 15,948,346.0 | -0.83% |
| Jun 02, 2025 | $5.03 | $4.82 | $0.205 | 18,312,060.0 | -0.21% |
| May 30, 2025 | $4.98 | $4.80 | $0.18 | 25,238,454.0 | -0.41% |
| May 29, 2025 | $5.00 | $4.85 | $0.15 | 23,347,007.0 | -1.22% |
| May 28, 2025 | $4.95 | $4.80 | $0.145 | 22,327,811.0 | +2.07% |
| May 27, 2025 | $5.03 | $4.82 | $0.21 | 20,645,732.0 | -5.30% |
| May 23, 2025 | $5.24 | $5.02 | $0.22 | 21,248,552.0 | +0.99% |
| May 22, 2025 | $5.11 | $4.94 | $0.1634 | 22,424,138.0 | +0.40% |
| May 21, 2025 | $5.03 | $4.77 | $0.26 | 20,086,279.0 | +6.58% |
| May 20, 2025 | $4.79 | $4.67 | $0.12 | 15,926,359.0 | +1.29% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $5.18 | $4.70 | $0.48 | 361,524,982.0 | +4.75% |
| May, 2025 | $5.61 | $4.60 | $1.01 | 420,804,130.0 | -12.00% |
| Apr, 2025 | $8.79 | $5.44 | $3.35 | 705,315,297.0 | -2.31% |
| Mar, 2025 | $6.83 | $4.97 | $1.86 | 670,854,435.0 | +10.39% |
| Feb, 2025 | $5.69 | $5.06 | $0.63 | 448,177,107.0 | -3.59% |
| Jan, 2025 | $6.92 | $5.10 | $1.82 | 361,659,273.0 | -16.95% |
Direxion Daily Financial Bear 3 X Shares Stock (FAZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.77 | $5.35 | $1.42 | 237,198,958.0 | +18.15% |
| Nov, 2024 | $7.60 | $5.29 | $2.31 | 236,680,025.0 | -26.63% |
| Oct, 2024 | $8.26 | $6.74 | $1.52 | 203,882,090.0 | -6.95% |
| Sep, 2024 | $9.12 | $7.74 | $1.38 | 143,906,952.0 | +1.15% |
| Aug, 2024 | $10.99 | $7.78 | $3.21 | 129,169,787.0 | -12.13% |
| Jul, 2024 | $10.69 | $8.67 | $2.02 | 73,774,325.0 | -16.27% |
| Jun, 2024 | $11.43 | $10.17 | $1.26 | 40,524,986.0 | +2.71% |
| May, 2024 | $11.41 | $9.74 | $1.67 | 61,340,975.0 | -8.00% |
| Apr, 2024 | $11.92 | $9.76 | $2.16 | 79,114,957.0 | +14.68% |
| Mar, 2024 | $11.51 | $9.73 | $1.78 | 52,677,917.0 | -13.64% |
| Feb, 2024 | $13.16 | $11.15 | $2.01 | 51,323,127.0 | -10.27% |
| Jan, 2024 | $14.56 | $12.01 | $2.55 | 65,053,839.0 | -7.39% |
Direxion Daily Financial Bear 3 X Shares Stock (FAZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.16 | $13.47 | $2.69 | 33,334,225.0 | -14.35% |
| Nov, 2023 | $21.65 | $15.91 | $5.74 | 34,160,265.0 | -26.25% |
| Oct, 2023 | $23.77 | $18.74 | $5.02 | 52,851,138.0 | +8.20% |
| Sep, 2023 | $20.35 | $17.05 | $3.30 | 29,357,000.0 | +10.07% |
| Aug, 2023 | $19.43 | $16.40 | $3.03 | 46,730,412.0 | +9.72% |
| Jul, 2023 | $19.70 | $16.00 | $3.70 | 31,716,598.0 | -12.52% |
| Jun, 2023 | $23.02 | $18.68 | $4.34 | 32,716,131.0 | -17.48% |
| May, 2023 | $23.92 | $19.67 | $4.25 | 54,816,405.0 | +13.90% |
| Apr, 2023 | $23.03 | $19.46 | $3.57 | 38,031,643.0 | -8.62% |
| Mar, 2023 | $25.95 | $16.36 | $9.59 | 133,677,587.0 | +28.96% |
| Feb, 2023 | $17.70 | $15.14 | $2.56 | 37,009,538.0 | +8.16% |
| Jan, 2023 | $19.54 | $15.79 | $3.75 | 57,740,928.0 | -18.05% |
0.15%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):