Direxion Financial Bear 3X Shares Historical Stock Prices

(ETF)
FAZ 
$12.09
*  
0.23
1.87%
Get FAZ Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading FAZ now


Community Rating:
View:    FAZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.19  12.22  12.03  12.09 1,960,183
05/01/2015 12.17 12.22 12.03 12.09 1,941,189
04/30/2015 12.1 12.49 12.01 12.32 3,344,053
04/29/2015 12.2 12.21 11.9099 12.05 3,129,693
04/28/2015 12.21 12.4 12.02 12.02 2,368,911
04/27/2015 12 12.24 11.886 12.22 2,525,840
04/24/2015 11.96 12.15 11.96 12.085 1,441,978
04/23/2015 12.14 12.16 11.92 12.02 2,202,682
04/22/2015 12.32 12.38 12.01 12.06 3,947,929
04/21/2015 12.14 12.39 12.09 12.36 1,722,535
04/20/2015 12.21 12.29 12.14 12.24 2,388,918
04/17/2015 12.15 12.52 12.1353 12.41 5,134,035
04/16/2015 12 12.1701 11.835 11.94 2,566,723
04/15/2015 12.02 12.09 11.85 11.98 1,820,362
04/14/2015 12.08 12.3 12.02 12.09 2,099,867
04/13/2015 12.27 12.27 11.99 12.13 2,938,871
04/10/2015 12.13 12.2347 12.1 12.19 1,338,043
04/09/2015 12.22 12.415 12.11 12.17 1,276,744
04/08/2015 12.23 12.3 12.06 12.17 1,671,790
04/07/2015 12.1 12.34 12.0534 12.34 1,660,747
04/06/2015 12.49 12.54 12.07 12.18 2,116,461
04/02/2015 12.45 12.46 12.18 12.22 1,103,516
04/01/2015 12.38 12.67 12.31 12.41 2,210,482
03/31/2015 12.37 12.45 12.2 12.38 2,115,767
03/30/2015 12.4 12.43 12.08 12.17 2,553,816
03/27/2015 12.68 12.79 12.6 12.68 1,719,358
03/26/2015 12.68 12.89 12.4699 12.63 4,075,936
03/25/2015 12.03 12.58 12 12.55 4,004,654
03/24/2015 11.79 12.04 11.79 12.04 2,989,810
03/23/2015 11.65 11.8 11.53 11.8 2,001,391
03/20/2015 11.88 12.01 11.6 11.64 4,107,519
03/19/2015 11.92 12.25 11.91 12.1 1,821,996
03/18/2015 12.19 12.3 11.75 11.84 3,688,800
03/17/2015 12.11 12.2801 12 12.06 2,190,380
03/16/2015 12.27 12.3 11.97 12.01 3,859,990
03/13/2015 12.25 12.64 12.21 12.43 2,130,789
03/12/2015 12.75 12.75 12.16 12.16 3,464,910
03/11/2015 13.08 13.11 12.86 12.98 1,985,577
03/10/2015 12.76 13.1797 12.76 13.15 3,803,533
03/09/2015 12.6 12.62 12.4 12.46 1,542,566
03/06/2015 12.29 12.69 12.07 12.63 4,205,872
03/05/2015 12.4 12.4978 12.28 12.31 1,624,419
03/04/2015 12.34 12.58 12.34 12.46 1,937,503
03/03/2015 12.25 12.43 12.16 12.23 1,689,890
03/02/2015 12.44 12.47 12.14 12.14 1,879,247
02/27/2015 12.43 12.4576 12.27 12.43 1,887,855
02/26/2015 12.25 12.425 12.21 12.305 1,872,582
02/25/2015 12.23 12.27 12.09 12.2 1,460,500
02/24/2015 12.28 12.33 12.1101 12.23 3,001,857
02/23/2015 12.3 12.5 12.2926 12.32 1,887,855
02/20/2015 12.62 12.8 12.21 12.22 3,355,370
02/19/2015 12.51 12.6275 12.42 12.54 2,202,490
02/18/2015 12.31 12.5 12.31 12.39 2,084,339
02/17/2015 12.43 12.454 12.18 12.26 1,869,766
02/13/2015 12.31 12.515 12.27 12.36 2,887,206
02/12/2015 12.65 12.74 12.32 12.36 2,761,456
02/11/2015 12.89 13.03 12.69 12.79 2,782,818
02/10/2015 12.83 13.09 12.76 12.82 2,122,327
02/09/2015 13.13 13.15 12.8901 13.06 3,302,434
02/06/2015 12.81 12.99 12.53 12.92 4,187,294
02/05/2015 13.29 13.39 12.99 13.03 2,595,524
02/04/2015 13.54 13.58 13.17 13.46 3,942,951
02/03/2015 13.96 13.96 13.4 13.4 4,069,158
02/02/2015 14.52 15 14.04 14.09 3,387,566
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?