Direxion Financial Bear 3X Shares (FAZ)
5.8700
-0.0200 (-0.34%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2025 | 6.02 | 6.02 | 5.75 | 5.87 | 24,225,708 | 5.87 |
| 3/19/2025 | 6.08 | 6.16 | 5.79 | 5.89 | 27,568,652 | 5.89 |
| 3/18/2025 | 6.04 | 6.16 | 5.99 | 6.09 | 24,711,267 | 6.09 |
| 3/17/2025 | 6.37 | 6.37 | 5.97 | 6.06 | 42,151,485 | 6.06 |
| 3/14/2025 | 6.56 | 6.67 | 6.25 | 6.28 | 36,419,752 | 6.28 |
| 3/13/2025 | 6.61 | 6.81 | 6.47 | 6.74 | 30,534,754 | 6.74 |
| 3/12/2025 | 6.45 | 6.83 | 6.42 | 6.63 | 29,188,335 | 6.63 |
| 3/11/2025 | 6.50 | 6.79 | 6.46 | 6.66 | 49,828,164 | 6.66 |
| 3/10/2025 | 6.39 | 6.70 | 6.27 | 6.50 | 37,270,766 | 6.50 |
| 3/07/2025 | 6.06 | 6.39 | 6.00 | 6.08 | 40,748,211 | 6.08 |
| 3/06/2025 | 5.89 | 6.08 | 5.77 | 5.97 | 34,066,117 | 5.97 |
| 3/05/2025 | 5.78 | 5.92 | 5.60 | 5.68 | 48,100,263 | 5.68 |
| 3/04/2025 | 5.38 | 5.87 | 5.38 | 5.78 | 55,826,495 | 5.78 |
| 3/03/2025 | 5.07 | 5.34 | 4.97 | 5.23 | 44,381,861 | 5.23 |
| 2/28/2025 | 5.35 | 5.42 | 5.08 | 5.10 | 31,758,487 | 5.10 |
| 2/27/2025 | 5.46 | 5.48 | 5.21 | 5.43 | 38,659,169 | 5.43 |
| 2/26/2025 | 5.48 | 5.55 | 5.36 | 5.52 | 28,522,582 | 5.52 |
| 2/25/2025 | 5.38 | 5.69 | 5.33 | 5.48 | 31,156,062 | 5.48 |
| 2/24/2025 | 5.46 | 5.56 | 5.33 | 5.45 | 28,323,779 | 5.45 |
| 2/21/2025 | 5.33 | 5.58 | 5.31 | 5.54 | 30,708,393 | 5.54 |
| 2/20/2025 | 5.11 | 5.44 | 5.12 | 5.34 | 37,049,980 | 5.34 |
| 2/19/2025 | 5.14 | 5.18 | 5.08 | 5.09 | 16,579,601 | 5.09 |
| 2/18/2025 | 5.20 | 5.22 | 5.09 | 5.10 | 15,323,547 | 5.10 |
| 2/14/2025 | 5.22 | 5.23 | 5.14 | 5.21 | 15,451,811 | 5.21 |
| 2/13/2025 | 5.28 | 5.36 | 5.21 | 5.22 | 18,328,898 | 5.22 |
| 2/12/2025 | 5.38 | 5.47 | 5.33 | 5.34 | 21,343,709 | 5.34 |
| 2/11/2025 | 5.33 | 5.44 | 5.24 | 5.27 | 19,739,730 | 5.27 |
| 2/10/2025 | 5.16 | 5.38 | 5.15 | 5.33 | 16,391,858 | 5.33 |
| 2/07/2025 | 5.09 | 5.20 | 5.06 | 5.20 | 26,829,836 | 5.20 |
| 2/06/2025 | 5.13 | 5.20 | 5.09 | 5.10 | 18,648,694 | 5.10 |
| 2/05/2025 | 5.33 | 5.40 | 5.22 | 5.22 | 12,696,494 | 5.22 |
| 2/04/2025 | 5.34 | 5.44 | 5.31 | 5.40 | 12,735,347 | 5.40 |
| 2/03/2025 | 5.53 | 5.61 | 5.31 | 5.34 | 28,404,426 | 5.34 |
| 1/31/2025 | 5.18 | 5.29 | 5.13 | 5.29 | 17,453,761 | 5.29 |
| 1/30/2025 | 5.22 | 5.29 | 5.10 | 5.19 | 31,381,747 | 5.19 |
| 1/29/2025 | 5.38 | 5.38 | 5.19 | 5.33 | 16,755,342 | 5.33 |
| 1/28/2025 | 5.33 | 5.38 | 5.25 | 5.33 | 12,827,149 | 5.33 |
| 1/27/2025 | 5.52 | 5.55 | 5.29 | 5.29 | 21,655,106 | 5.29 |
| 1/24/2025 | 5.57 | 5.58 | 5.45 | 5.48 | 10,477,647 | 5.48 |
| 1/23/2025 | 5.58 | 5.60 | 5.48 | 5.52 | 9,681,231 | 5.52 |
| 1/22/2025 | 5.55 | 5.67 | 5.53 | 5.60 | 13,202,375 | 5.60 |
| 1/21/2025 | 5.62 | 5.62 | 5.50 | 5.53 | 14,516,101 | 5.53 |
| 1/17/2025 | 5.77 | 5.83 | 5.63 | 5.67 | 13,117,636 | 5.67 |
| 1/16/2025 | 5.94 | 5.94 | 5.79 | 5.81 | 15,880,734 | 5.81 |
| 1/15/2025 | 5.99 | 6.10 | 5.86 | 5.90 | 19,422,043 | 5.90 |
| 1/14/2025 | 6.59 | 6.61 | 6.38 | 6.40 | 20,311,199 | 6.40 |
| 1/13/2025 | 6.90 | 6.92 | 6.63 | 6.66 | 19,627,628 | 6.66 |
| 1/10/2025 | 6.50 | 6.86 | 6.47 | 6.79 | 20,810,250 | 6.79 |
| 1/08/2025 | 6.39 | 6.51 | 6.31 | 6.33 | 22,050,822 | 6.33 |
| 1/07/2025 | 6.25 | 6.47 | 6.21 | 6.38 | 22,161,528 | 6.38 |
| 1/06/2025 | 6.20 | 6.37 | 6.10 | 6.34 | 16,676,786 | 6.34 |
| 1/03/2025 | 6.32 | 6.48 | 6.26 | 6.26 | 18,053,964 | 6.26 |
| 1/02/2025 | 6.28 | 6.52 | 6.19 | 6.41 | 26,068,802 | 6.41 |
| 12/31/2024 | 6.38 | 0.00 | 6.38 | 6.37 | 0 | 6.37 |
| 12/30/2024 | 6.38 | 6.54 | 6.29 | 6.38 | 18,125,410 | 6.38 |
| 12/27/2024 | 6.16 | 6.29 | 6.03 | 6.19 | 17,076,983 | 6.19 |
| 12/26/2024 | 6.16 | 6.19 | 6.04 | 6.06 | 10,054,393 | 6.06 |
| 12/24/2024 | 6.27 | 6.31 | 6.08 | 6.10 | 6,750,540 | 6.10 |
| 12/23/2024 | 6.44 | 6.53 | 6.29 | 6.31 | 11,746,504 | 6.31 |