Direxion Financial Bear 3X Shares Historical Stock Prices

(ETF)
FAZ 
$12.66
*  
0.19
1.48%
Get FAZ Alerts
*Delayed - data as of Sep. 3, 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 03-JUN-2015 TO 03-SEP-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  12.68  12.779  12.26  12.66 5,225,159
09/03/2015 12.69 12.779 12.26 12.66 5,260,260
09/02/2015 12.94 13.35 12.79 12.85 3,841,409
09/01/2015 13.12 13.63 12.83 13.39 6,719,484
08/31/2015 12.2 12.27 12.03 12.26 3,440,042
08/28/2015 12.11 12.15 11.85 11.92 3,400,082
08/27/2015 12.18 12.55 11.76 11.85 7,529,229
08/26/2015 13.24 14.12 12.74 12.82 7,866,359
08/25/2015 12.5 14.44 12.4 14.43 6,137,616
08/24/2015 13.93 14.8 12.6 13.79 14,102,290
08/21/2015 11.44 12.09 11.28 12.07 8,509,123
08/20/2015 10.76 11.1 10.73 11.1 3,331,217
08/19/2015 10.34 10.59 10.24 10.47 2,908,944
08/18/2015 10.26 10.28 10.15 10.21 1,526,346
08/17/2015 10.37 10.5 10.18 10.19 1,557,790
08/14/2015 10.58 10.58 10.26 10.26 1,562,076
08/13/2015 10.57 10.71 10.37 10.49 2,074,035
08/12/2015 10.61 11.04 10.54 10.57 3,988,384
08/11/2015 10.38 10.47 10.275 10.39 2,313,054
08/10/2015 10.25 10.26 10.12 10.13 1,904,980
08/07/2015 10.48 10.63 10.38 10.41 2,509,661
08/06/2015 10.29 10.56 10.24 10.45 2,144,397
08/05/2015 10.24 10.3899 10.13 10.31 2,228,434
08/04/2015 10.4 10.45 10.24 10.41 2,034,936
08/03/2015 10.39 10.56 10.315 10.37 3,390,816
07/31/2015 10.32 10.42 10.24 10.38 1,771,510
07/30/2015 10.42 10.49 10.27 10.3 1,774,812
07/29/2015 10.62 10.635 10.31 10.35 2,248,158
07/28/2015 10.62 10.8779 10.59 10.63 2,729,348
07/27/2015 10.74 10.89 10.72 10.8 4,183,895
07/24/2015 10.4 10.61 10.3 10.53 3,626,965
07/23/2015 10.14 10.4598 10.08 10.38 2,996,703
07/22/2015 10.39 10.39 10.08 10.12 2,323,031
07/21/2015 10.28 10.37 10.1222 10.3 2,014,433
07/20/2015 10.32 10.34 10.1468 10.23 2,921,729
07/17/2015 10.28 10.45 10.2701 10.33 2,074,418
07/16/2015 10.38 10.38 10.27 10.27 2,970,266
07/15/2015 10.66 10.721 10.5 10.56 3,111,617
07/14/2015 10.93 10.95 10.7 10.75 2,495,886
07/13/2015 11 11 10.8254 10.85 2,570,864
07/10/2015 11.21 11.33 11.119 11.18 3,094,561
07/09/2015 11.42 11.6599 11.31 11.62 3,030,628
07/08/2015 11.61 11.88 11.51 11.81 4,105,592
07/07/2015 11.4 11.87 11.27 11.27 3,820,342
07/06/2015 11.65 11.65 11.31 11.34 2,409,329
07/02/2015 11.16 11.4 11.09 11.28 2,284,182
07/01/2015 11.19 11.34 11.11 11.18 3,634,093
06/30/2015 11.49 11.7599 11.39 11.61 4,112,299
06/29/2015 11.33 11.79 11.22 11.76 5,646,789
06/26/2015 11.04 11.11 10.94 11.02 2,254,588
06/25/2015 10.8 11.13 10.772 11.12 2,615,602
06/24/2015 10.75 10.92 10.67 10.9 2,827,172
06/23/2015 10.68 10.7165 10.59 10.65 1,976,606
06/22/2015 10.71 10.76 10.6 10.73 2,466,306
06/19/2015 10.77 10.96 10.74 10.94 2,862,375
06/18/2015 10.95 10.97 10.65 10.7 4,675,443
06/17/2015 10.94 11.1 10.83 11.02 2,705,827
06/16/2015 11.2 11.24 10.94 10.97 1,903,464
06/15/2015 11.22 11.36 11.06 11.14 3,517,506
06/12/2015 11.01 11.1 10.92 10.99 2,639,776
06/11/2015 10.94 11.01 10.83 10.89 2,668,765
06/10/2015 11.47 11.47 10.95 11.04 4,359,693
06/09/2015 11.59 11.7 11.4 11.53 1,650,448
06/08/2015 11.37 11.59 11.31 11.58 2,023,603
06/05/2015 11.37 11.5 11.2 11.38 2,338,080
06/04/2015 11.37 11.59 11.28 11.51 3,443,210
06/03/2015 11.37 11.43 11.14 11.26 2,733,458
*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?