Get the Stockscreener App
32.94
3.06%
-1.04
After Hours:
32.90
-0.04
-0.12%
Direxion Financial Bear 3 X Etf Stock (FAZ) Price History
The historical daily chart and data for Direxion Financial Bear 3 X Etf stock (FAZ), adjusted for splits and dividends, show that the latest closing stock price as of July 27, 2026, is $32.94.
- Direxion Financial Bear 3 X Etf all-time high stock price is $448.20, occurred on April 11, 2014.
- The lowest Direxion Financial Bear 3 X Etf stock price recorded was $3.90 on September 23, 2025. Since then, Direxion Financial Bear 3 X Etf's stock price has risen over 744.62% to $32.94 now.
- The 52-week high stock price for FAZ is $56.37, representing a 71.13% increase from the current share price, occurred on March 27, 2026.
- The 52-week low stock price for FAZ is $32.52, indicating a -1.28% decrease from the current share price, occurred on July 27, 2026.
- The closing price of Direxion Financial Bear 3 X Etf (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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $33.49 | $32.52 | $0.97 | 711,956.0 | -3.06% |
| Jul 24, 2026 | $35.10 | $33.87 | $1.23 | 410,591.0 | -2.50% |
| Jul 23, 2026 | $35.53 | $34.80 | $0.735 | 454,709.0 | +1.04% |
| Jul 22, 2026 | $34.67 | $34.03 | $0.635 | 342,240.0 | +0.47% |
| Jul 21, 2026 | $35.00 | $33.90 | $1.10 | 384,514.0 | -0.32% |
| Jul 20, 2026 | $34.68 | $33.80 | $0.875 | 463,974.0 | +1.26% |
| Jul 17, 2026 | $34.21 | $32.81 | $1.40 | 512,212.0 | +2.63% |
| Jul 16, 2026 | $33.73 | $32.93 | $0.80 | 389,642.0 | -0.90% |
| Jul 15, 2026 | $34.13 | $32.98 | $1.15 | 624,565.0 | -1.88% |
| Jul 14, 2026 | $35.14 | $33.00 | $2.14 | 707,634.0 | -0.79% |
| Jul 13, 2026 | $35.18 | $34.16 | $1.02 | 447,746.0 | -1.91% |
| Jul 10, 2026 | $35.61 | $34.40 | $1.21 | 289,796.0 | -0.62% |
| Jul 09, 2026 | $36.35 | $34.97 | $1.38 | 269,226.0 | -3.16% |
| Jul 08, 2026 | $36.40 | $34.88 | $1.51 | 538,067.0 | +5.85% |
| Jul 07, 2026 | $34.43 | $33.40 | $1.03 | 551,091.0 | +0.67% |
| Jul 06, 2026 | $35.25 | $34.15 | $1.10 | 312,058.0 | -2.98% |
| Jul 02, 2026 | $36.38 | $35.14 | $1.24 | 445,581.0 | -4.30% |
| Jul 01, 2026 | $39.03 | $36.15 | $2.88 | 570,422.0 | -6.63% |
| Jun 30, 2026 | $39.83 | $38.83 | $1.00 | 350,082.0 | +0.74% |
Direxion Financial Bear 3 X Etf Stock (FAZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Financial Bear 3 X Etf 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 Financial Bear 3 X Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Financial Bear 3 X Etf Stock (FAZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $39.03 | $32.52 | $6.51 | 9,137,980.0 | -16.37% |
| Jun, 2026 | $47.72 | $36.93 | $10.79 | 9,777,910.0 | -12.35% |
| May, 2026 | $46.92 | $42.05 | $4.87 | 9,675,095.0 | +4.00% |
| Apr, 2026 | $53.16 | $40.53 | $12.63 | 16,977,039.0 | -14.84% |
| Mar, 2026 | $56.37 | $44.92 | $11.45 | 19,130,498.0 | +10.59% |
| Feb, 2026 | $49.34 | $39.24 | $10.10 | 27,682,119.0 | +11.06% |
| Jan, 2026 | $42.90 | $34.87 | $8.03 | 25,134,415.0 | +7.49% |
Direxion Financial Bear 3 X Etf 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 Financial Bear 3 X Etf 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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):