Get the Stockscreener App
46.48
1.66%
0.76
After Hours:
46.39
-0.09
-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 March 05, 2026, is $46.48.
- 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 1,092% to $46.48 now.
- The 52-week high stock price for FAZ is $87.90, representing a 89.11% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for FAZ is $34.87, indicating a -24.99% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $47.34 | $44.92 | $2.42 | 629,626.0 | +1.66% |
| Mar 04, 2026 | $46.90 | $45.37 | $1.53 | 560,044.0 | -1.70% |
| Mar 03, 2026 | $49.58 | $45.63 | $3.95 | 1,197,661.0 | +0.61% |
| Mar 02, 2026 | $48.53 | $45.41 | $3.12 | 1,133,697.0 | +0.76% |
| Feb 27, 2026 | $46.96 | $44.42 | $2.54 | 1,636,794.0 | +6.18% |
| Feb 26, 2026 | $44.59 | $42.81 | $1.78 | 1,223,297.0 | -3.70% |
| Feb 25, 2026 | $46.75 | $44.78 | $1.97 | 628,910.0 | -5.24% |
| Feb 24, 2026 | $49.34 | $46.75 | $2.59 | 1,135,310.0 | -1.17% |
| Feb 23, 2026 | $48.17 | $43.70 | $4.47 | 1,422,165.0 | +9.86% |
| Feb 20, 2026 | $45.53 | $43.57 | $1.96 | 1,329,814.0 | -1.76% |
| Feb 19, 2026 | $45.38 | $43.84 | $1.54 | 715,591.0 | +2.47% |
| Feb 18, 2026 | $44.06 | $42.80 | $1.27 | 1,416,264.0 | -2.10% |
| Feb 17, 2026 | $45.23 | $43.72 | $1.51 | 1,236,308.0 | -3.05% |
| Feb 13, 2026 | $46.69 | $44.96 | $1.73 | 1,696,349.0 | +0.22% |
| Feb 12, 2026 | $46.11 | $42.08 | $4.03 | 1,500,858.0 | +6.13% |
| Feb 11, 2026 | $43.02 | $40.23 | $2.79 | 1,384,272.0 | +4.35% |
| Feb 10, 2026 | $42.03 | $39.47 | $2.56 | 1,281,000.0 | +2.36% |
| Feb 09, 2026 | $40.23 | $39.24 | $0.99 | 1,012,364.0 | +1.93% |
| Feb 06, 2026 | $40.57 | $39.25 | $1.32 | 2,086,360.0 | -5.38% |
| Feb 05, 2026 | $41.90 | $39.98 | $1.92 | 2,319,033.0 | +3.74% |
| Feb 04, 2026 | $41.46 | $39.65 | $1.81 | 1,979,287.0 | -2.36% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $49.58 | $44.92 | $4.66 | 4,150,654.0 | +1.31% |
| 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 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):