Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEARCA: FAZ · Real-Time Price · USD
41.22
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
41.22
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.48 | 41.72 | 40.62 | 41.22 | 41.22 | - | 799,552 |
| Dec 4, 2025 | 41.40 | 41.61 | 40.61 | 41.22 | 41.22 | -0.55% | 826,814 |
| Dec 3, 2025 | 43.01 | 43.01 | 41.33 | 41.45 | 41.45 | -3.81% | 870,046 |
| Dec 2, 2025 | 42.80 | 43.62 | 42.43 | 43.09 | 43.09 | 0.33% | 734,726 |
| Dec 1, 2025 | 42.66 | 43.10 | 41.81 | 42.95 | 42.95 | 2.41% | 726,050 |
| Nov 28, 2025 | 42.60 | 42.67 | 41.42 | 41.94 | 41.94 | -2.01% | 261,041 |
| Nov 26, 2025 | 43.64 | 43.71 | 42.32 | 42.80 | 42.80 | -2.39% | 626,022 |
| Nov 25, 2025 | 45.12 | 45.44 | 43.48 | 43.85 | 43.85 | -3.63% | 1,254,229 |
| Nov 24, 2025 | 45.91 | 47.00 | 45.24 | 45.50 | 45.50 | -1.15% | 925,751 |
| Nov 21, 2025 | 46.63 | 47.54 | 45.24 | 46.03 | 46.03 | -3.14% | 2,354,645 |
| Nov 20, 2025 | 45.11 | 47.61 | 44.13 | 47.52 | 47.52 | 2.68% | 2,606,270 |
| Nov 19, 2025 | 46.78 | 47.30 | 46.11 | 46.28 | 46.28 | -1.22% | 1,559,126 |
| Nov 18, 2025 | 47.07 | 47.46 | 45.80 | 46.85 | 46.85 | 0.56% | 2,152,416 |
| Nov 17, 2025 | 44.06 | 47.06 | 44.04 | 46.59 | 46.59 | 5.79% | 2,060,730 |
| Nov 14, 2025 | 43.19 | 44.47 | 43.18 | 44.04 | 44.04 | 2.97% | 2,087,528 |
| Nov 13, 2025 | 41.36 | 42.92 | 40.94 | 42.77 | 42.77 | 4.04% | 1,981,775 |
| Nov 12, 2025 | 42.14 | 42.14 | 40.60 | 41.11 | 41.11 | -2.74% | 1,571,906 |
| Nov 11, 2025 | 42.68 | 42.96 | 41.88 | 42.27 | 42.27 | -1.19% | 1,502,386 |
| Nov 10, 2025 | 42.97 | 43.52 | 42.32 | 42.78 | 42.78 | -1.00% | 1,572,007 |
| Nov 7, 2025 | 44.40 | 44.93 | 43.15 | 43.21 | 43.21 | -1.95% | 1,448,722 |
| Nov 6, 2025 | 43.74 | 44.65 | 43.36 | 44.07 | 44.07 | 0.96% | 1,341,045 |
| Nov 5, 2025 | 43.90 | 44.62 | 43.04 | 43.65 | 43.65 | -0.84% | 1,513,588 |
| Nov 4, 2025 | 45.23 | 45.51 | 43.70 | 44.02 | 44.02 | -1.50% | 943,349 |
| Nov 3, 2025 | 44.14 | 45.94 | 44.14 | 44.69 | 44.69 | 1.11% | 945,194 |
| Oct 31, 2025 | 44.98 | 45.18 | 43.76 | 44.20 | 44.20 | -0.32% | 1,436,143 |
| Oct 30, 2025 | 44.91 | 44.91 | 42.88 | 44.34 | 44.34 | -0.89% | 1,432,639 |
| Oct 29, 2025 | 43.89 | 45.26 | 43.59 | 44.74 | 44.74 | 5.07% | 1,532,117 |
| Oct 28, 2025 | 41.79 | 42.67 | 41.61 | 42.58 | 42.58 | 1.91% | 901,124 |
| Oct 27, 2025 | 41.63 | 42.03 | 41.52 | 41.78 | 41.78 | -1.04% | 588,364 |
| Oct 24, 2025 | 43.00 | 43.00 | 41.83 | 42.22 | 42.22 | -3.08% | 541,343 |
| Oct 23, 2025 | 43.51 | 44.21 | 43.24 | 43.56 | 43.56 | -0.77% | 449,363 |
| Oct 22, 2025 | 43.00 | 44.62 | 42.91 | 43.90 | 43.90 | 1.86% | 735,371 |
| Oct 21, 2025 | 43.16 | 43.30 | 42.16 | 43.10 | 43.10 | 0.40% | 496,097 |
| Oct 20, 2025 | 44.02 | 44.18 | 42.68 | 42.93 | 42.93 | -3.46% | 761,032 |
| Oct 17, 2025 | 45.27 | 45.67 | 44.01 | 44.47 | 44.47 | -2.39% | 1,678,001 |
| Oct 16, 2025 | 42.38 | 46.02 | 42.30 | 45.56 | 45.56 | 8.68% | 2,304,775 |
| Oct 15, 2025 | 41.40 | 42.89 | 40.76 | 41.92 | 41.92 | 0.05% | 1,734,120 |
| Oct 14, 2025 | 44.10 | 44.45 | 40.97 | 41.90 | 41.90 | -3.74% | 2,155,921 |
| Oct 13, 2025 | 43.64 | 44.19 | 43.02 | 43.53 | 43.53 | -2.57% | 1,468,119 |
| Oct 10, 2025 | 41.69 | 44.68 | 41.09 | 44.68 | 44.68 | 6.58% | 1,842,217 |
| Oct 9, 2025 | 41.20 | 42.15 | 40.75 | 41.92 | 41.92 | 1.09% | 541,405 |
| Oct 8, 2025 | 40.49 | 41.79 | 40.46 | 41.47 | 41.47 | 1.67% | 439,069 |
| Oct 7, 2025 | 40.61 | 41.36 | 40.18 | 40.79 | 40.79 | -0.34% | 645,019 |
| Oct 6, 2025 | 40.45 | 41.86 | 40.12 | 40.93 | 40.93 | 0.12% | 795,627 |
| Oct 3, 2025 | 41.65 | 41.70 | 40.31 | 40.88 | 40.88 | -1.87% | 770,513 |
| Oct 2, 2025 | 41.66 | 42.32 | 41.40 | 41.66 | 41.66 | 0.02% | 609,025 |
| Oct 1, 2025 | 41.15 | 41.65 | 40.74 | 41.65 | 41.65 | 2.99% | 745,441 |
| Sep 30, 2025 | 40.15 | 41.47 | 39.66 | 40.44 | 40.44 | 1.18% | 850,550 |
| Sep 29, 2025 | 40.15 | 40.75 | 39.85 | 39.97 | 39.97 | -1.31% | 440,836 |
| Sep 26, 2025 | 40.80 | 41.00 | 39.90 | 40.50 | 40.50 | -1.94% | 2,455,497 |
| Sep 25, 2025 | 41.30 | 41.90 | 40.75 | 41.30 | 41.30 | 0.98% | 2,423,683 |
| Sep 24, 2025 | 40.40 | 41.30 | 40.20 | 40.90 | 40.90 | 0.74% | 2,458,579 |
| Sep 23, 2025 | 40.20 | 41.00 | 39.00 | 40.60 | 40.60 | 0.25% | 3,088,639 |
| Sep 22, 2025 | 41.00 | 41.20 | 40.30 | 40.50 | 40.12 | 0.25% | 2,207,988 |
| Sep 19, 2025 | 40.40 | 41.00 | 39.90 | 40.40 | 40.02 | - | 2,068,610 |
| Sep 18, 2025 | 40.50 | 40.80 | 39.60 | 40.40 | 40.02 | -0.49% | 3,278,526 |
| Sep 17, 2025 | 41.70 | 41.70 | 40.00 | 40.60 | 40.22 | -2.87% | 4,234,355 |
| Sep 16, 2025 | 41.50 | 42.50 | 41.50 | 41.80 | 41.41 | 0.72% | 2,268,975 |
| Sep 15, 2025 | 41.00 | 41.60 | 40.50 | 41.50 | 41.11 | 0.73% | 1,931,861 |
| Sep 12, 2025 | 40.90 | 41.40 | 40.56 | 41.20 | 40.82 | 1.73% | 1,431,588 |
| Sep 11, 2025 | 42.50 | 42.60 | 40.50 | 40.50 | 40.12 | -4.93% | 2,148,678 |
| Sep 10, 2025 | 42.70 | 43.20 | 42.10 | 42.60 | 42.20 | 0.95% | 2,292,021 |
| Sep 9, 2025 | 43.00 | 43.19 | 41.60 | 42.20 | 41.81 | -1.40% | 2,095,565 |
| Sep 8, 2025 | 42.90 | 43.40 | 42.60 | 42.80 | 42.40 | - | 2,203,547 |
| Sep 5, 2025 | 40.60 | 43.30 | 40.20 | 42.80 | 42.40 | 5.68% | 3,327,063 |
| Sep 4, 2025 | 41.50 | 41.70 | 40.50 | 40.50 | 40.12 | -3.34% | 1,810,660 |
| Sep 3, 2025 | 41.80 | 42.70 | 41.60 | 41.90 | 41.51 | 0.72% | 2,203,305 |
| Sep 2, 2025 | 41.50 | 42.70 | 41.50 | 41.60 | 41.21 | 2.46% | 2,074,507 |
| Aug 29, 2025 | 40.90 | 41.10 | 40.30 | 40.60 | 40.22 | -0.73% | 1,870,917 |
| Aug 28, 2025 | 40.80 | 41.30 | 40.80 | 40.90 | 40.52 | -0.24% | 1,245,088 |
| Aug 27, 2025 | 41.60 | 41.70 | 40.70 | 41.00 | 40.62 | -0.73% | 1,312,699 |
| Aug 26, 2025 | 42.60 | 42.60 | 41.25 | 41.30 | 40.92 | -2.36% | 1,259,826 |
| Aug 25, 2025 | 41.90 | 42.30 | 41.50 | 42.30 | 41.91 | 1.68% | 1,459,724 |
| Aug 22, 2025 | 43.10 | 43.10 | 41.20 | 41.60 | 41.21 | -4.81% | 2,607,753 |
| Aug 21, 2025 | 43.70 | 44.50 | 43.40 | 43.70 | 43.29 | 0.92% | 1,997,923 |
| Aug 20, 2025 | 43.70 | 44.10 | 42.80 | 43.30 | 42.90 | -1.14% | 3,774,060 |
| Aug 19, 2025 | 44.20 | 44.20 | 43.10 | 43.80 | 43.39 | -0.45% | 2,079,304 |
| Aug 18, 2025 | 44.40 | 44.60 | 43.90 | 44.00 | 43.59 | -0.23% | 2,631,402 |
| Aug 15, 2025 | 42.60 | 44.20 | 42.40 | 44.10 | 43.69 | 3.52% | 2,865,705 |
| Aug 14, 2025 | 43.60 | 43.99 | 42.60 | 42.60 | 42.20 | -1.84% | 2,327,496 |
| Aug 13, 2025 | 43.60 | 44.10 | 42.95 | 43.40 | 43.00 | -1.36% | 3,352,869 |
| Aug 12, 2025 | 45.10 | 45.20 | 43.80 | 44.00 | 43.59 | -3.93% | 2,920,924 |
| Aug 11, 2025 | 45.50 | 46.10 | 45.20 | 45.80 | 45.37 | 0.44% | 2,346,493 |
| Aug 8, 2025 | 46.20 | 46.60 | 45.30 | 45.60 | 45.18 | -2.98% | 2,511,179 |
| Aug 7, 2025 | 44.60 | 47.30 | 44.60 | 47.00 | 46.56 | 3.75% | 3,508,709 |
| Aug 6, 2025 | 45.70 | 46.20 | 45.10 | 45.30 | 44.88 | -1.52% | 2,534,899 |
| Aug 5, 2025 | 45.10 | 47.00 | 45.00 | 46.00 | 45.57 | 1.32% | 3,426,338 |
| Aug 4, 2025 | 46.20 | 46.60 | 45.40 | 45.40 | 44.98 | -2.78% | 2,615,209 |
| Aug 1, 2025 | 45.90 | 47.70 | 45.90 | 46.70 | 46.27 | 5.42% | 5,452,115 |
| Jul 31, 2025 | 44.00 | 44.50 | 42.70 | 44.30 | 43.89 | 2.07% | 4,845,832 |
| Jul 30, 2025 | 43.10 | 44.10 | 42.60 | 43.40 | 43.00 | 0.23% | 4,237,015 |
| Jul 29, 2025 | 42.10 | 43.50 | 41.90 | 43.30 | 42.90 | 1.88% | 2,875,291 |
| Jul 28, 2025 | 41.70 | 42.80 | 41.60 | 42.50 | 42.11 | 2.16% | 1,828,198 |
| Jul 25, 2025 | 42.30 | 42.70 | 41.50 | 41.60 | 41.21 | -1.89% | 2,145,005 |
| Jul 24, 2025 | 42.40 | 42.55 | 41.50 | 42.40 | 42.01 | - | 2,927,625 |
| Jul 23, 2025 | 43.10 | 43.70 | 42.30 | 42.40 | 42.01 | -2.08% | 2,481,150 |
| Jul 22, 2025 | 43.80 | 43.90 | 43.20 | 43.30 | 42.90 | -1.59% | 2,411,772 |
| Jul 21, 2025 | 43.60 | 44.10 | 42.70 | 44.00 | 43.59 | 0.92% | 2,118,233 |
| Jul 18, 2025 | 43.60 | 43.99 | 43.40 | 43.60 | 43.19 | - | 2,951,874 |
| Jul 17, 2025 | 45.40 | 45.40 | 43.50 | 43.60 | 43.19 | -3.11% | 2,875,725 |