Quantcast

Financial Bear 3x Shares Historical Stock Prices

(ETF)
FAZ 
$9.51
*  
0.10
1.04%
Get FAZ Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading FAZ now


Community Rating:
 
 
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 17-MAY-2018 TO 17-AUG-2018

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 9.65 9.67 9.46 9.51 996,516
08/17/2018 9.67 9.67 9.46 9.51 996,336
08/16/2018 9.8 9.8 9.5243 9.61 1,480,199
08/15/2018 9.92 10.05 9.83 9.91 2,058,362
08/14/2018 9.9 9.97 9.72 9.78 1,034,662
08/13/2018 9.81 10.02 9.73 10 1,877,754
08/10/2018 9.76 9.88 9.72 9.81 1,938,294
08/09/2018 9.49 9.5699 9.44 9.55 919,109
08/08/2018 9.52 9.56 9.43 9.48 727,621
08/07/2018 9.56 9.5652 9.405 9.51 1,283,604
08/06/2018 9.73 9.73 9.541 9.6 952,750
08/03/2018 9.87 9.87 9.7 9.7 1,023,518
08/02/2018 9.97 10.1 9.82 9.84 1,055,022
08/01/2018 9.91 10.01 9.73 9.88 1,186,863
07/31/2018 9.88 10.0166 9.83 9.97 1,161,749
07/30/2018 9.78 9.96 9.75 9.93 1,344,455
07/27/2018 9.66 9.945 9.6 9.81 1,465,153
07/26/2018 9.7 9.73 9.58 9.71 1,055,403
07/25/2018 9.86 9.87 9.64 9.67 1,570,611
07/24/2018 9.75 9.9 9.67 9.82 2,073,250
07/23/2018 10.06 10.1 9.81 9.84 1,728,561
07/20/2018 10.15 10.21 10.0223 10.1 929,362
07/19/2018 9.96 10.13 9.94 10.09 1,598,069
07/18/2018 10.11 10.13 9.84 9.87 2,041,394
07/17/2018 10.23 10.25 10.0802 10.17 1,353,681
07/16/2018 10.42 10.46 10.1838 10.2 1,532,731
07/13/2018 10.43 10.68 10.37 10.49 2,075,349
07/12/2018 10.29 10.48 10.28 10.34 1,050,332
07/11/2018 10.54 10.5436 10.33 10.46 1,733,642
07/10/2018 10.27 10.44 10.2447 10.37 1,286,468
07/09/2018 10.7 10.7 10.31 10.32 1,824,188
07/06/2018 11.02 11.099 10.705 10.8 1,474,766
07/05/2018 11.01 11.1436 10.96 10.98 1,069,640
07/03/2018 10.9 11.2 10.85 11.17 584,153
07/02/2018 11.28 11.28 10.97 10.98 1,108,633
06/29/2018 10.82 11.095 10.6562 11.08 1,988,691
06/28/2018 11.4 11.445 10.97 11.09 1,965,978
06/27/2018 11.01 11.4 10.84 11.4 2,025,127
06/26/2018 10.93 11.1417 10.88 11.02 1,205,285
06/25/2018 10.71 11.16 10.6838 10.96 3,196,825
06/22/2018 10.38 10.61 10.35 10.58 779,150
06/21/2018 10.54 10.685 10.41 10.52 1,774,719
06/20/2018 10.37 10.48 10.33 10.47 911,233
06/19/2018 10.67 10.7 10.45 10.49 2,368,697
06/18/2018 10.62 10.701 10.4 10.42 1,116,521
06/15/2018 10.56 10.69 10.34 10.42 2,040,876
06/14/2018 10.23 10.45 10.19 10.42 1,504,645
06/13/2018 10.08 10.3 10.0238 10.3 1,621,090
06/12/2018 10.08 10.21 10 10.12 1,055,198
06/11/2018 10.02 10.12 9.92 10.12 1,518,596
06/08/2018 10.2 10.235 10.03 10.04 1,769,723
06/07/2018 10.03 10.275 9.98 10.15 2,247,300
06/06/2018 10.48 10.49 10.11 10.11 2,558,883
06/05/2018 10.54 10.71 10.51 10.57 1,015,015
06/04/2018 10.62 10.62 10.48 10.51 1,353,429
06/01/2018 10.7 10.77 10.6 10.71 1,545,528
05/31/2018 10.85 11.09 10.8 10.99 2,122,604
05/30/2018 11.05 11.13 10.69 10.79 2,438,597
05/29/2018 10.88 11.52 10.88 11.33 4,095,125
05/25/2018 10.62 10.72 10.55 10.61 1,130,063
05/24/2018 10.42 10.789 10.41 10.51 1,564,503
05/23/2018 10.42 10.61 10.355 10.36 1,594,227
05/22/2018 10.39 10.395 10.16 10.3 1,539,954
05/21/2018 10.48 10.49 10.36 10.42 952,569
05/18/2018 10.48 10.6899 10.48 10.67 1,250,445
05/17/2018 10.46 10.615 10.4 10.49 1,069,926
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FAZ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio