Get the Stockscreener App
5.20
1.96%
0.10
After Hours:
5.19
-0.010
-0.19%
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 February 07, 2025, is $5.20.
- 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 $4.61 on February 25, 2021. Since then, Direxion Daily Financial Bear 3 X Shares's stock price has risen over 12.80% to $5.20 now.
- The 52-week high stock price for FAZ is $13.03, representing a 150.57% increase from the current share price, occurred on February 13, 2024.
- The 52-week low stock price for FAZ is $5.09, indicating a -2.12% decrease from the current share price, occurred on February 06, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $5.20 | $5.06 | $0.14 | 26,819,206.0 | +1.96% |
| Feb 06, 2025 | $5.20 | $5.09 | $0.11 | 18,627,080.0 | -2.30% |
| Feb 05, 2025 | $5.40 | $5.22 | $0.18 | 12,689,032.0 | -3.33% |
| Feb 04, 2025 | $5.44 | $5.31 | $0.1286 | 12,638,433.0 | +1.12% |
| Feb 03, 2025 | $5.61 | $5.31 | $0.30 | 28,385,913.0 | +0.95% |
| Jan 31, 2025 | $5.29 | $5.13 | $0.16 | 17,334,450.0 | +1.93% |
| Jan 30, 2025 | $5.29 | $5.10 | $0.1878 | 31,370,444.0 | -2.63% |
| Jan 29, 2025 | $5.38 | $5.19 | $0.19 | 16,726,645.0 | +0.00% |
| Jan 28, 2025 | $5.38 | $5.25 | $0.135 | 12,821,772.0 | +0.76% |
| Jan 27, 2025 | $5.55 | $5.29 | $0.2649 | 21,648,843.0 | -3.47% |
| Jan 24, 2025 | $5.58 | $5.45 | $0.13 | 10,476,107.0 | -0.72% |
| Jan 23, 2025 | $5.60 | $5.48 | $0.12 | 9,677,391.0 | -1.43% |
| Jan 22, 2025 | $5.67 | $5.53 | $0.14 | 13,145,380.0 | +1.27% |
| Jan 21, 2025 | $5.62 | $5.50 | $0.115 | 14,459,983.0 | -2.47% |
| Jan 17, 2025 | $5.83 | $5.63 | $0.20 | 13,111,435.0 | -2.41% |
| Jan 16, 2025 | $5.94 | $5.79 | $0.15 | 15,863,582.0 | -1.53% |
| Jan 15, 2025 | $6.10 | $5.86 | $0.24 | 19,368,108.0 | -7.81% |
| Jan 14, 2025 | $6.61 | $6.38 | $0.225 | 20,293,977.0 | -3.90% |
| Jan 13, 2025 | $6.92 | $6.63 | $0.285 | 19,619,037.0 | -1.91% |
| Jan 10, 2025 | $6.86 | $6.47 | $0.385 | 20,778,539.0 | +7.27% |
| Jan 08, 2025 | $6.51 | $6.31 | $0.20 | 22,050,819.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $5.61 | $5.06 | $0.55 | 125,978,870.0 | -1.70% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):