Direxion Financial Bear 3X ETF (FAZ)

Last Price29.69

Change-0.52 (-1.72%)

NYSE · Last Trade: Nov 11th, 5:45 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Direxion Financial Bear 3X ETF (FAZ)

Date Range:

2026-08-11 - 2026-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/11/2026	30.51	30.65	29.69	29.69	823,569	29.69
11/10/2026	30.51	30.90	30.00	30.21	967,527	30.21
11/09/2026	31.10	31.91	30.21	30.68	1,970,203	30.68
11/06/2026	32.80	32.80	31.19	32.05	1,973,216	32.05
11/05/2026	27.96	31.57	27.75	31.41	2,954,505	31.41
11/04/2026	30.33	31.08	28.96	29.09	3,020,563	29.09
11/03/2026	32.10	32.71	31.93	32.34	1,048,913	32.34
11/02/2026	32.79	32.91	31.47	31.74	2,226,481	31.74
10/30/2026	32.40	33.84	32.40	33.49	2,414,745	33.49
10/29/2026	33.19	33.24	32.25	32.78	1,928,601	32.78
10/28/2026	34.86	34.86	33.98	34.29	1,189,458	34.29
10/27/2026	34.02	34.96	33.89	34.69	1,395,614	34.69
10/26/2026	34.42	34.48	33.81	34.38	1,565,098	34.38
10/23/2026	34.12	34.81	33.84	34.58	3,153,911	34.58
10/22/2026	34.83	34.83	33.26	33.30	1,416,152	33.30
10/21/2026	34.56	35.14	34.19	34.40	717,404	34.40
10/20/2026	35.96	35.96	34.57	34.97	1,037,420	34.97
10/19/2026	35.76	36.30	35.59	36.25	795,372	36.25
10/16/2026	35.37	36.00	34.37	35.39	1,233,090	35.39
10/15/2026	36.65	37.19	35.61	35.82	1,357,054	35.82
10/14/2026	37.90	38.34	37.36	37.38	1,085,625	37.38
10/13/2026	35.57	37.04	35.10	36.64	1,282,921	36.64
10/12/2026	36.67	36.67	35.98	36.25	689,422	36.25
10/09/2026	37.89	37.89	36.69	36.82	730,234	36.82
10/08/2026	39.51	39.51	37.64	37.83	1,259,952	37.83
10/07/2026	39.33	39.59	38.75	38.90	779,686	38.90
10/06/2026	38.39	38.57	37.71	38.32	652,805	38.32
10/05/2026	39.43	39.85	38.37	38.58	846,873	38.58
10/02/2026	39.21	40.02	38.84	39.42	896,123	39.42
10/01/2026	39.95	40.86	39.11	39.44	1,093,144	39.44
9/30/2026	38.22	39.60	38.22	39.55	739,992	39.55
9/29/2026	37.75	38.84	37.54	38.22	873,043	38.22
9/28/2026	36.93	37.93	36.81	37.84	589,699	37.84
9/25/2026	36.95	37.61	36.45	36.54	1,027,717	36.54
9/24/2026	36.92	37.67	36.54	37.09	1,066,412	37.09
9/23/2026	36.99	37.20	36.00	37.08	978,344	37.08
9/22/2026	34.24	36.99	34.19	36.58	1,238,655	36.58
9/21/2026	34.37	35.01	34.13	34.69	696,435	34.48
9/18/2026	35.49	35.84	34.88	35.03	807,682	34.82
9/17/2026	34.09	35.62	34.05	35.01	1,158,914	34.80
9/16/2026	33.35	35.77	33.32	34.87	3,430,615	34.66
9/15/2026	33.05	33.97	33.05	33.31	3,116,837	33.11
9/14/2026	32.46	33.41	32.05	32.97	2,092,879	32.78
9/11/2026	32.24	33.09	31.96	32.62	1,397,425	32.43
9/10/2026	33.00	33.49	32.78	33.22	1,156,292	33.02
9/09/2026	32.72	33.42	32.41	32.84	797,475	32.65
9/08/2026	31.72	32.49	31.64	32.41	1,064,734	32.22
9/04/2026	31.13	31.43	30.71	31.10	1,323,896	30.92
9/03/2026	31.33	31.33	30.33	30.40	1,713,934	30.22
9/02/2026	32.35	32.41	30.89	31.85	1,194,758	31.66
9/01/2026	32.00	32.73	31.37	32.60	1,287,289	32.41
8/31/2026	31.49	31.80	31.48	31.77	587,477	31.58
8/28/2026	31.32	31.41	30.63	31.15	648,582	30.97
8/27/2026	31.43	31.67	30.89	31.40	609,815	31.21
8/26/2026	30.83	31.19	30.64	30.83	567,303	30.65
8/25/2026	30.94	31.45	30.69	30.73	523,959	30.55
8/24/2026	31.76	31.83	30.61	30.87	1,017,718	30.69
8/21/2026	32.45	32.51	31.74	32.09	955,768	31.90
8/20/2026	32.20	33.05	31.82	32.99	1,019,143	32.80
8/19/2026	31.35	32.17	30.92	32.04	1,111,224	31.85
8/18/2026	31.70	31.93	31.25	31.50	626,073	31.31
8/17/2026	31.30	31.94	30.83	31.91	687,779	31.72
8/14/2026	30.91	31.11	30.76	30.99	795,125	30.81
8/13/2026	30.85	31.58	30.70	30.83	772,494	30.65
8/12/2026	31.46	31.69	31.19	31.31	442,677	31.13