Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEARCA: FAZ · Real-Time Price · USD
46.48
+0.76 (1.66%)
At close: Mar 5, 2026, 4:00 PM EST
48.44
+1.96 (4.22%)
Pre-market: Mar 6, 2026, 9:04 AM EST
FAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.40 | 47.34 | 44.92 | 46.48 | 46.48 | 1.66% | 629,068 |
| Mar 4, 2026 | 46.15 | 46.90 | 45.37 | 45.72 | 45.72 | -1.70% | 559,461 |
| Mar 3, 2026 | 49.00 | 49.58 | 45.63 | 46.51 | 46.51 | 0.61% | 1,200,217 |
| Mar 2, 2026 | 47.92 | 48.53 | 45.41 | 46.23 | 46.23 | 0.76% | 1,134,026 |
| Feb 27, 2026 | 45.10 | 46.96 | 44.42 | 45.88 | 45.88 | 6.18% | 1,626,672 |
| Feb 26, 2026 | 44.56 | 44.59 | 42.81 | 43.21 | 43.21 | -3.70% | 1,218,066 |
| Feb 25, 2026 | 46.49 | 46.75 | 44.78 | 44.87 | 44.87 | -5.24% | 630,805 |
| Feb 24, 2026 | 48.77 | 49.34 | 46.75 | 47.35 | 47.35 | -1.17% | 1,134,909 |
| Feb 23, 2026 | 44.33 | 48.17 | 43.70 | 47.91 | 47.91 | 9.86% | 1,424,726 |
| Feb 20, 2026 | 44.71 | 45.53 | 43.57 | 43.61 | 43.61 | -1.76% | 1,330,813 |
| Feb 19, 2026 | 44.37 | 45.38 | 43.84 | 44.39 | 44.39 | 2.47% | 715,014 |
| Feb 18, 2026 | 43.95 | 44.07 | 42.80 | 43.32 | 43.32 | -2.10% | 1,416,419 |
| Feb 17, 2026 | 45.23 | 45.23 | 43.72 | 44.25 | 44.25 | -3.05% | 1,236,594 |
| Feb 13, 2026 | 45.80 | 46.69 | 44.96 | 45.64 | 45.64 | 0.22% | 1,696,600 |
| Feb 12, 2026 | 42.55 | 46.11 | 42.08 | 45.54 | 45.54 | 6.13% | 1,499,189 |
| Feb 11, 2026 | 40.77 | 43.02 | 40.23 | 42.91 | 42.91 | 4.35% | 1,385,068 |
| Feb 10, 2026 | 40.78 | 42.03 | 39.47 | 41.12 | 41.12 | 2.36% | 1,282,478 |
| Feb 9, 2026 | 39.72 | 40.23 | 39.24 | 40.17 | 40.17 | 1.93% | 1,012,556 |
| Feb 6, 2026 | 40.57 | 40.57 | 39.25 | 39.41 | 39.41 | -5.38% | 2,085,855 |
| Feb 5, 2026 | 40.29 | 41.90 | 39.98 | 41.65 | 41.65 | 3.74% | 2,344,655 |
| Feb 4, 2026 | 41.19 | 41.46 | 39.65 | 40.15 | 40.15 | -2.36% | 1,982,846 |
| Feb 3, 2026 | 40.61 | 41.94 | 39.71 | 41.12 | 41.12 | 2.72% | 2,680,316 |
| Feb 2, 2026 | 41.28 | 41.92 | 39.88 | 40.03 | 40.03 | -3.10% | 1,007,627 |
| Jan 30, 2026 | 41.57 | 42.27 | 40.83 | 41.31 | 41.31 | 0.51% | 1,326,724 |
| Jan 29, 2026 | 41.60 | 42.37 | 40.85 | 41.10 | 41.10 | -3.04% | 1,828,118 |
| Jan 28, 2026 | 42.58 | 42.90 | 41.86 | 42.39 | 42.39 | 0.12% | 1,064,010 |
| Jan 27, 2026 | 41.57 | 42.69 | 41.38 | 42.34 | 42.34 | 2.27% | 528,499 |
| Jan 26, 2026 | 42.09 | 42.09 | 41.03 | 41.40 | 41.40 | -1.83% | 722,752 |
| Jan 23, 2026 | 41.15 | 42.56 | 41.15 | 42.17 | 42.17 | 4.12% | 638,505 |
| Jan 22, 2026 | 40.76 | 40.82 | 39.87 | 40.50 | 40.50 | -1.84% | 1,348,643 |
| Jan 21, 2026 | 41.37 | 41.73 | 40.38 | 41.26 | 41.26 | -1.17% | 1,472,804 |
| Jan 20, 2026 | 40.82 | 42.02 | 39.86 | 41.75 | 41.75 | 6.61% | 1,402,882 |
| Jan 16, 2026 | 39.30 | 39.47 | 38.44 | 39.16 | 39.16 | -0.20% | 630,601 |
| Jan 15, 2026 | 39.60 | 39.60 | 38.49 | 39.24 | 39.24 | -1.11% | 685,477 |
| Jan 14, 2026 | 39.90 | 40.67 | 39.62 | 39.68 | 39.68 | 0.48% | 1,861,769 |
| Jan 13, 2026 | 37.53 | 39.63 | 37.49 | 39.49 | 39.49 | 5.67% | 1,362,269 |
| Jan 12, 2026 | 37.82 | 38.20 | 37.19 | 37.37 | 37.37 | 2.61% | 1,244,576 |
| Jan 9, 2026 | 36.06 | 36.45 | 35.62 | 36.42 | 36.42 | 0.94% | 838,276 |
| Jan 8, 2026 | 36.98 | 37.02 | 35.38 | 36.08 | 36.08 | -1.50% | 916,694 |
| Jan 7, 2026 | 35.42 | 36.76 | 35.27 | 36.63 | 36.63 | 4.33% | 1,313,678 |
| Jan 6, 2026 | 35.93 | 35.93 | 34.93 | 35.11 | 35.11 | -1.35% | 1,475,778 |
| Jan 5, 2026 | 38.36 | 38.38 | 34.87 | 35.59 | 35.59 | -6.73% | 2,894,696 |
| Jan 2, 2026 | 38.23 | 39.37 | 37.99 | 38.16 | 38.16 | -0.70% | 1,780,954 |
| Dec 31, 2025 | 37.50 | 38.45 | 37.40 | 38.43 | 38.43 | 2.34% | 678,194 |
| Dec 30, 2025 | 37.14 | 37.62 | 37.14 | 37.55 | 37.55 | 0.86% | 756,932 |
| Dec 29, 2025 | 36.69 | 37.35 | 36.51 | 37.23 | 37.23 | 1.64% | 953,112 |
| Dec 26, 2025 | 36.54 | 36.98 | 36.30 | 36.63 | 36.63 | 0.69% | 818,171 |
| Dec 24, 2025 | 36.82 | 37.01 | 36.08 | 36.38 | 36.38 | -1.54% | 671,578 |
| Dec 23, 2025 | 37.18 | 37.18 | 36.70 | 36.95 | 36.95 | -0.94% | 687,680 |
| Dec 22, 2025 | 38.45 | 38.53 | 37.07 | 37.30 | 37.14 | -3.72% | 1,027,793 |
| Dec 19, 2025 | 39.26 | 39.26 | 38.35 | 38.74 | 38.57 | -1.53% | 1,104,149 |
| Dec 18, 2025 | 38.80 | 39.72 | 38.30 | 39.34 | 39.17 | 0.49% | 1,220,584 |
| Dec 17, 2025 | 38.74 | 39.21 | 38.19 | 39.15 | 38.98 | 0.08% | 2,010,593 |
| Dec 16, 2025 | 38.28 | 39.40 | 37.99 | 39.12 | 38.95 | 2.22% | 1,558,605 |
| Dec 15, 2025 | 38.01 | 38.68 | 37.68 | 38.27 | 38.10 | -0.47% | 1,244,354 |
| Dec 12, 2025 | 38.00 | 38.90 | 37.88 | 38.45 | 38.28 | -0.23% | 1,903,051 |
| Dec 11, 2025 | 40.67 | 40.67 | 38.29 | 38.54 | 38.37 | -5.49% | 2,682,562 |
| Dec 10, 2025 | 42.18 | 42.33 | 40.30 | 40.78 | 40.60 | -3.23% | 2,270,757 |
| Dec 9, 2025 | 41.63 | 42.22 | 40.60 | 42.14 | 41.96 | 1.15% | 1,843,534 |
| Dec 8, 2025 | 41.12 | 42.12 | 41.12 | 41.66 | 41.48 | 1.07% | 1,244,166 |
| Dec 5, 2025 | 41.48 | 41.72 | 40.62 | 41.22 | 41.04 | - | 801,137 |
| Dec 4, 2025 | 41.40 | 41.61 | 40.61 | 41.22 | 41.04 | -0.55% | 828,748 |
| Dec 3, 2025 | 43.01 | 43.01 | 41.33 | 41.45 | 41.27 | -3.81% | 870,046 |
| Dec 2, 2025 | 42.80 | 43.62 | 42.43 | 43.09 | 42.90 | 0.33% | 735,949 |
| Dec 1, 2025 | 42.66 | 43.10 | 41.81 | 42.95 | 42.76 | 2.41% | 728,807 |
| Nov 28, 2025 | 42.60 | 42.67 | 41.42 | 41.94 | 41.76 | -2.01% | 261,371 |
| Nov 26, 2025 | 43.64 | 43.71 | 42.32 | 42.80 | 42.61 | -2.39% | 626,022 |
| Nov 25, 2025 | 45.12 | 45.44 | 43.48 | 43.85 | 43.66 | -3.63% | 1,257,794 |
| Nov 24, 2025 | 45.91 | 47.00 | 45.24 | 45.50 | 45.30 | -1.15% | 925,987 |
| Nov 21, 2025 | 46.63 | 47.54 | 45.24 | 46.03 | 45.83 | -3.14% | 2,354,662 |
| Nov 20, 2025 | 45.11 | 47.61 | 44.13 | 47.52 | 47.31 | 2.68% | 2,606,270 |
| Nov 19, 2025 | 46.78 | 47.30 | 46.11 | 46.28 | 46.08 | -1.22% | 1,559,126 |
| Nov 18, 2025 | 47.07 | 47.46 | 45.80 | 46.85 | 46.64 | 0.56% | 2,152,416 |
| Nov 17, 2025 | 44.06 | 47.06 | 44.04 | 46.59 | 46.39 | 5.79% | 2,060,730 |
| Nov 14, 2025 | 43.19 | 44.47 | 43.18 | 44.04 | 43.85 | 2.97% | 2,087,528 |
| Nov 13, 2025 | 41.36 | 42.92 | 40.94 | 42.77 | 42.58 | 4.04% | 1,981,775 |
| Nov 12, 2025 | 42.14 | 42.14 | 40.60 | 41.11 | 40.93 | -2.74% | 1,571,906 |
| Nov 11, 2025 | 42.68 | 42.96 | 41.88 | 42.27 | 42.09 | -1.19% | 1,502,386 |
| Nov 10, 2025 | 42.97 | 43.52 | 42.32 | 42.78 | 42.59 | -1.00% | 1,572,007 |
| Nov 7, 2025 | 44.40 | 44.93 | 43.15 | 43.21 | 43.02 | -1.95% | 1,448,722 |
| Nov 6, 2025 | 43.74 | 44.65 | 43.36 | 44.07 | 43.88 | 0.96% | 1,341,045 |
| Nov 5, 2025 | 43.90 | 44.62 | 43.04 | 43.65 | 43.46 | -0.84% | 1,513,588 |
| Nov 4, 2025 | 45.23 | 45.51 | 43.70 | 44.02 | 43.83 | -1.50% | 943,349 |
| Nov 3, 2025 | 44.14 | 45.94 | 44.14 | 44.69 | 44.49 | 1.11% | 945,194 |
| Oct 31, 2025 | 44.98 | 45.18 | 43.76 | 44.20 | 44.01 | -0.32% | 1,436,143 |
| Oct 30, 2025 | 44.91 | 44.91 | 42.88 | 44.34 | 44.15 | -0.89% | 1,432,639 |
| Oct 29, 2025 | 43.89 | 45.26 | 43.59 | 44.74 | 44.54 | 5.07% | 1,532,117 |
| Oct 28, 2025 | 41.79 | 42.67 | 41.61 | 42.58 | 42.39 | 1.91% | 901,124 |
| Oct 27, 2025 | 41.63 | 42.03 | 41.52 | 41.78 | 41.60 | -1.04% | 588,364 |
| Oct 24, 2025 | 43.00 | 43.00 | 41.83 | 42.22 | 42.04 | -3.08% | 541,343 |
| Oct 23, 2025 | 43.51 | 44.21 | 43.24 | 43.56 | 43.37 | -0.77% | 449,363 |
| Oct 22, 2025 | 43.00 | 44.62 | 42.91 | 43.90 | 43.71 | 1.86% | 735,371 |
| Oct 21, 2025 | 43.16 | 43.30 | 42.16 | 43.10 | 42.91 | 0.40% | 496,097 |
| Oct 20, 2025 | 44.02 | 44.18 | 42.68 | 42.93 | 42.74 | -3.46% | 761,032 |
| Oct 17, 2025 | 45.27 | 45.67 | 44.01 | 44.47 | 44.28 | -2.39% | 1,678,001 |
| Oct 16, 2025 | 42.38 | 46.02 | 42.30 | 45.56 | 45.36 | 8.68% | 2,304,775 |
| Oct 15, 2025 | 41.40 | 42.89 | 40.76 | 41.92 | 41.74 | 0.05% | 1,734,120 |
| Oct 14, 2025 | 44.10 | 44.45 | 40.97 | 41.90 | 41.72 | -3.74% | 2,155,921 |
| Oct 13, 2025 | 43.64 | 44.19 | 43.02 | 43.53 | 43.34 | -2.57% | 1,468,119 |
| Oct 10, 2025 | 41.69 | 44.68 | 41.09 | 44.68 | 44.48 | 6.58% | 1,842,217 |