Direxion Daily Financial Bear 1X Shares Historical Stock Prices

(ETF)
FAZZ 
$18.8796
*  
unch
unch
Get FAZZ Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading FAZZ now


Community Rating:
View:    FAZZ 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 16-OCT-2016 TO 16-JAN-2017

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 N/A N/A N/A 18.8796 0
01/13/2017 18.8796 18.8796 18.8796 18.8796 00
01/12/2017 18.8796 18.8796 18.8796 18.8796 00
01/11/2017 18.8796 18.8796 18.8796 18.8796 00
01/10/2017 18.8796 18.8796 18.8796 18.8796 00
01/09/2017 18.8796 18.8796 18.8796 18.8796 00
01/06/2017 18.8796 18.8796 18.8796 18.8796 00
01/05/2017 18.8796 18.8796 18.8796 18.8796 00
01/04/2017 18.8796 18.8796 18.8796 18.8796 00
01/03/2017 18.8796 18.8796 18.8796 18.8796 00
12/30/2016 18.8796 18.8796 18.8796 18.8796 00
12/29/2016 18.9 18.9 18.8796 18.8796 805
12/28/2016 18.4889 18.4889 18.4889 18.4889 00
12/27/2016 18.4889 18.4889 18.4889 18.4889 00
12/23/2016 18.4889 18.4889 18.4889 18.4889 00
12/22/2016 18.4889 18.4889 18.4889 18.4889 00
12/21/2016 18.4889 18.4889 18.4889 18.4889 00
12/20/2016 18.5 18.5 18.4889 18.4889 1,000
12/19/2016 18.73 18.77 18.73 18.77 220
12/16/2016 18.54 18.54 18.54 18.54 00
12/15/2016 18.94 18.94 18.5 18.54 600
12/14/2016 18.7 18.7 18.7 18.7 100
12/13/2016 18.68 18.73 18.68 18.73 200
12/12/2016 18.5 18.5 18.5 18.5 00
12/09/2016 18.5 18.5 18.5 18.5 00
12/08/2016 18.66 18.66 18.5 18.5 700
12/07/2016 18.93 18.94 18.93 18.94 1,005
12/06/2016 19.01 19.01 19.01 19.01 100
12/05/2016 19.16 19.2 19.16 19.2 200
12/02/2016 19.41 19.41 19.41 19.41 200
12/01/2016 19.23 19.23 19.23 19.23 953
11/30/2016 19.71 19.71 19.71 19.71 00
11/29/2016 19.71 19.71 19.71 19.71 00
11/28/2016 19.71 19.71 19.71 19.71 00
11/25/2016 19.71 19.71 19.71 19.71 00
11/23/2016 19.81 20.89 19.69 19.71 56,405
11/22/2016 19.9726 19.9726 19.9726 19.9726 00
11/21/2016 19.9726 19.9726 19.9726 19.9726 00
11/18/2016 19.9726 19.9726 19.9726 19.9726 00
11/17/2016 19.9726 19.9726 19.9726 19.9726 00
11/16/2016 19.9726 19.9726 19.9726 19.9726 00
11/15/2016 19.9726 19.9726 19.9726 19.9726 00
11/14/2016 19.9872 20.0299 19.9726 19.9726 600
11/11/2016 20.58 20.58 20.58 20.58 00
11/10/2016 20.4 20.58 20.4 20.58 1,704
11/09/2016 21.55 21.55 21.3 21.3 1,305
11/08/2016 22.57 22.57 22.57 22.57 00
11/07/2016 22.57 22.57 22.57 22.57 00
11/04/2016 22.57 22.57 22.57 22.57 00
11/03/2016 22.5062 22.59 22.4501 22.57 1,900
11/02/2016 22.614 22.614 22.614 22.614 00
11/01/2016 22.5699 22.614 22.5699 22.614 304
10/31/2016 22.4 22.4 22.4 22.4 00
10/28/2016 22.4 22.4 22.4 22.4 1,003
10/27/2016 23.266 23.266 23.266 23.266 00
10/26/2016 23.266 23.266 23.266 23.266 00
10/25/2016 23.266 23.266 23.266 23.266 00
10/24/2016 23.266 23.266 23.266 23.266 00
10/21/2016 23.266 23.266 23.266 23.266 00
10/20/2016 23.266 23.266 23.266 23.266 00
10/19/2016 23.266 23.266 23.266 23.266 00
10/18/2016 23.266 23.266 23.266 23.266 00
10/17/2016 23.266 23.266 23.266 23.266 00
*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?