Direxion Daily Financial Bear 3X ETF (FAZ)
NYSEARCA: FAZ · Real-Time Price · USD
43.78
-0.16 (-0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
43.78
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
FAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.95 | 43.96 | 42.48 | 43.78 | 43.78 | -0.36% | 716,869 |
| Apr 27, 2026 | 45.09 | 45.19 | 43.70 | 43.94 | 43.94 | -2.14% | 605,875 |
| Apr 24, 2026 | 44.27 | 45.17 | 44.24 | 44.90 | 44.90 | 2.14% | 649,592 |
| Apr 23, 2026 | 43.20 | 45.12 | 43.00 | 43.96 | 43.96 | 2.47% | 779,662 |
| Apr 22, 2026 | 42.26 | 43.20 | 41.83 | 42.90 | 42.90 | 0.47% | 890,488 |
| Apr 21, 2026 | 41.71 | 42.88 | 40.53 | 42.70 | 42.70 | 2.13% | 1,006,690 |
| Apr 20, 2026 | 42.64 | 42.64 | 41.51 | 41.81 | 41.81 | -1.09% | 486,742 |
| Apr 17, 2026 | 42.48 | 42.59 | 40.94 | 42.27 | 42.27 | -2.31% | 994,957 |
| Apr 16, 2026 | 43.11 | 43.52 | 42.30 | 43.27 | 43.27 | 0.77% | 815,426 |
| Apr 15, 2026 | 43.12 | 43.77 | 42.48 | 42.94 | 42.94 | -2.10% | 880,523 |
| Apr 14, 2026 | 44.54 | 44.66 | 43.55 | 43.86 | 43.86 | -0.79% | 646,784 |
| Apr 13, 2026 | 47.43 | 47.60 | 44.15 | 44.21 | 44.21 | -5.03% | 792,472 |
| Apr 10, 2026 | 45.36 | 46.93 | 45.25 | 46.55 | 46.55 | 3.31% | 980,883 |
| Apr 9, 2026 | 46.00 | 46.50 | 44.50 | 45.06 | 45.06 | -0.90% | 488,690 |
| Apr 8, 2026 | 45.82 | 46.09 | 44.62 | 45.47 | 45.47 | -7.84% | 1,190,728 |
| Apr 7, 2026 | 50.07 | 50.39 | 48.89 | 49.34 | 49.34 | 0.08% | 1,355,198 |
| Apr 6, 2026 | 50.39 | 50.55 | 48.89 | 49.30 | 49.30 | -1.99% | 908,604 |
| Apr 2, 2026 | 52.64 | 53.16 | 49.52 | 50.30 | 50.30 | -0.53% | 912,732 |
| Apr 1, 2026 | 49.53 | 51.40 | 49.24 | 50.57 | 50.57 | -0.34% | 808,786 |
| Mar 31, 2026 | 52.23 | 53.63 | 50.38 | 50.74 | 50.74 | -6.11% | 1,075,766 |
| Mar 30, 2026 | 54.54 | 54.98 | 52.82 | 54.04 | 54.04 | -3.40% | 1,102,743 |
| Mar 27, 2026 | 52.75 | 56.37 | 52.74 | 55.94 | 55.94 | 7.47% | 790,866 |
| Mar 26, 2026 | 51.91 | 52.50 | 50.64 | 52.05 | 52.05 | 1.86% | 507,266 |
| Mar 25, 2026 | 50.27 | 52.11 | 49.16 | 51.10 | 51.10 | -0.20% | 401,907 |
| Mar 24, 2026 | 52.57 | 52.73 | 50.24 | 51.20 | 51.20 | -0.95% | 617,534 |
| Mar 23, 2026 | 50.29 | 51.71 | 49.61 | 51.69 | 51.31 | -2.42% | 765,007 |
| Mar 20, 2026 | 53.39 | 53.92 | 52.18 | 52.97 | 52.58 | -0.58% | 640,615 |
| Mar 19, 2026 | 53.87 | 54.77 | 52.64 | 53.28 | 52.89 | -0.06% | 1,206,027 |
| Mar 18, 2026 | 51.92 | 53.40 | 50.99 | 53.31 | 52.92 | 3.64% | 554,566 |
| Mar 17, 2026 | 51.17 | 51.57 | 49.45 | 51.44 | 51.06 | -1.53% | 739,461 |
| Mar 16, 2026 | 52.41 | 52.86 | 50.77 | 52.24 | 51.86 | -2.37% | 967,633 |
| Mar 13, 2026 | 52.84 | 53.67 | 51.68 | 53.51 | 53.12 | -0.22% | 1,142,985 |
| Mar 12, 2026 | 52.93 | 53.78 | 52.47 | 53.63 | 53.24 | 4.97% | 918,648 |
| Mar 11, 2026 | 50.23 | 52.34 | 49.74 | 51.09 | 50.71 | 2.47% | 644,838 |
| Mar 10, 2026 | 49.25 | 50.76 | 48.04 | 49.86 | 49.49 | 1.44% | 961,161 |
| Mar 9, 2026 | 50.30 | 52.34 | 48.56 | 49.15 | 48.79 | 1.70% | 1,348,729 |
| Mar 6, 2026 | 48.86 | 50.56 | 48.27 | 48.33 | 47.97 | 3.98% | 1,321,882 |
| Mar 5, 2026 | 46.40 | 47.34 | 44.92 | 46.48 | 46.14 | 1.66% | 630,574 |
| Mar 4, 2026 | 46.15 | 46.90 | 45.37 | 45.72 | 45.38 | -1.70% | 562,628 |
| Mar 3, 2026 | 49.00 | 49.58 | 45.63 | 46.51 | 46.17 | 0.61% | 1,206,166 |
| Mar 2, 2026 | 47.92 | 48.53 | 45.41 | 46.23 | 45.89 | 0.76% | 1,135,245 |
| Feb 27, 2026 | 45.10 | 46.96 | 44.42 | 45.88 | 45.54 | 6.18% | 1,663,537 |
| Feb 26, 2026 | 44.56 | 44.59 | 42.81 | 43.21 | 42.89 | -3.70% | 1,231,446 |
| Feb 25, 2026 | 46.49 | 46.75 | 44.78 | 44.87 | 44.54 | -5.24% | 631,830 |
| Feb 24, 2026 | 48.77 | 49.34 | 46.75 | 47.35 | 47.00 | -1.17% | 1,137,727 |
| Feb 23, 2026 | 44.33 | 48.17 | 43.70 | 47.91 | 47.56 | 9.86% | 1,431,950 |
| Feb 20, 2026 | 44.71 | 45.53 | 43.57 | 43.61 | 43.29 | -1.76% | 1,330,879 |
| Feb 19, 2026 | 44.37 | 45.38 | 43.84 | 44.39 | 44.06 | 2.47% | 718,569 |
| Feb 18, 2026 | 43.95 | 44.07 | 42.80 | 43.32 | 43.00 | -2.10% | 1,416,521 |
| Feb 17, 2026 | 45.23 | 45.23 | 43.72 | 44.25 | 43.92 | -3.05% | 1,236,804 |
| Feb 13, 2026 | 45.80 | 46.69 | 44.96 | 45.64 | 45.30 | 0.22% | 1,696,743 |
| Feb 12, 2026 | 42.55 | 46.11 | 42.08 | 45.54 | 45.21 | 6.13% | 1,501,865 |
| Feb 11, 2026 | 40.77 | 43.02 | 40.23 | 42.91 | 42.59 | 4.35% | 1,388,600 |
| Feb 10, 2026 | 40.78 | 42.03 | 39.47 | 41.12 | 40.82 | 2.36% | 1,283,448 |
| Feb 9, 2026 | 39.72 | 40.23 | 39.24 | 40.17 | 39.87 | 1.93% | 1,013,219 |
| Feb 6, 2026 | 40.57 | 40.57 | 39.25 | 39.41 | 39.12 | -5.38% | 2,087,765 |
| Feb 5, 2026 | 40.29 | 41.90 | 39.98 | 41.65 | 41.34 | 3.74% | 2,347,618 |
| Feb 4, 2026 | 41.19 | 41.46 | 39.65 | 40.15 | 39.85 | -2.36% | 1,983,612 |
| Feb 3, 2026 | 40.61 | 41.94 | 39.71 | 41.12 | 40.82 | 2.72% | 2,681,144 |
| Feb 2, 2026 | 41.28 | 41.92 | 39.88 | 40.03 | 39.74 | -3.10% | 1,007,773 |
| Jan 30, 2026 | 41.57 | 42.27 | 40.83 | 41.31 | 41.01 | 0.51% | 1,327,327 |
| Jan 29, 2026 | 41.60 | 42.37 | 40.85 | 41.10 | 40.80 | -3.04% | 1,832,419 |
| Jan 28, 2026 | 42.58 | 42.90 | 41.86 | 42.39 | 42.08 | 0.12% | 1,064,494 |
| Jan 27, 2026 | 41.57 | 42.69 | 41.38 | 42.34 | 42.03 | 2.27% | 530,840 |
| Jan 26, 2026 | 42.09 | 42.09 | 41.03 | 41.40 | 41.10 | -1.83% | 723,232 |
| Jan 23, 2026 | 41.15 | 42.56 | 41.15 | 42.17 | 41.86 | 4.12% | 638,615 |
| Jan 22, 2026 | 40.76 | 40.82 | 39.87 | 40.50 | 40.20 | -1.84% | 1,349,644 |
| Jan 21, 2026 | 41.37 | 41.73 | 40.38 | 41.26 | 40.96 | -1.17% | 1,477,527 |
| Jan 20, 2026 | 40.82 | 42.02 | 39.86 | 41.75 | 41.44 | 6.61% | 1,411,480 |
| Jan 16, 2026 | 39.30 | 39.47 | 38.44 | 39.16 | 38.87 | -0.20% | 635,316 |
| Jan 15, 2026 | 39.60 | 39.60 | 38.49 | 39.24 | 38.95 | -1.11% | 686,273 |
| Jan 14, 2026 | 39.90 | 40.67 | 39.62 | 39.68 | 39.39 | 0.48% | 1,861,896 |
| Jan 13, 2026 | 37.53 | 39.63 | 37.49 | 39.49 | 39.20 | 5.67% | 1,365,027 |
| Jan 12, 2026 | 37.82 | 38.20 | 37.19 | 37.37 | 37.10 | 2.61% | 1,246,831 |
| Jan 9, 2026 | 36.06 | 36.45 | 35.62 | 36.42 | 36.15 | 0.94% | 838,627 |
| Jan 8, 2026 | 36.98 | 37.02 | 35.38 | 36.08 | 35.81 | -1.50% | 917,050 |
| Jan 7, 2026 | 35.42 | 36.76 | 35.27 | 36.63 | 36.36 | 4.33% | 1,313,678 |
| Jan 6, 2026 | 35.93 | 35.93 | 34.93 | 35.11 | 34.85 | -1.35% | 1,475,778 |
| Jan 5, 2026 | 38.36 | 38.38 | 34.87 | 35.59 | 35.33 | -6.73% | 2,900,397 |
| Jan 2, 2026 | 38.23 | 39.37 | 37.99 | 38.16 | 37.88 | -0.70% | 1,781,973 |
| Dec 31, 2025 | 37.50 | 38.45 | 37.40 | 38.43 | 38.15 | 2.34% | 680,784 |
| Dec 30, 2025 | 37.14 | 37.62 | 37.14 | 37.55 | 37.27 | 0.86% | 756,932 |
| Dec 29, 2025 | 36.69 | 37.35 | 36.51 | 37.23 | 36.96 | 1.64% | 955,118 |
| Dec 26, 2025 | 36.54 | 36.98 | 36.30 | 36.63 | 36.36 | 0.69% | 819,090 |
| Dec 24, 2025 | 36.82 | 37.01 | 36.08 | 36.38 | 36.11 | -1.54% | 672,788 |
| Dec 23, 2025 | 37.18 | 37.18 | 36.70 | 36.95 | 36.68 | -0.94% | 687,680 |
| Dec 22, 2025 | 38.45 | 38.53 | 37.07 | 37.30 | 36.86 | -3.72% | 1,027,793 |
| Dec 19, 2025 | 39.26 | 39.26 | 38.35 | 38.74 | 38.29 | -1.53% | 1,104,149 |
| Dec 18, 2025 | 38.80 | 39.72 | 38.30 | 39.34 | 38.88 | 0.49% | 1,220,584 |
| Dec 17, 2025 | 38.74 | 39.21 | 38.19 | 39.15 | 38.69 | 0.08% | 2,010,593 |
| Dec 16, 2025 | 38.28 | 39.40 | 37.99 | 39.12 | 38.66 | 2.22% | 1,558,605 |
| Dec 15, 2025 | 38.01 | 38.68 | 37.68 | 38.27 | 37.82 | -0.47% | 1,244,354 |
| Dec 12, 2025 | 38.00 | 38.90 | 37.88 | 38.45 | 38.00 | -0.23% | 1,903,051 |
| Dec 11, 2025 | 40.67 | 40.67 | 38.29 | 38.54 | 38.09 | -5.49% | 2,682,562 |
| Dec 10, 2025 | 42.18 | 42.33 | 40.30 | 40.78 | 40.30 | -3.23% | 2,270,757 |
| Dec 9, 2025 | 41.63 | 42.22 | 40.60 | 42.14 | 41.65 | 1.15% | 1,843,534 |
| Dec 8, 2025 | 41.12 | 42.12 | 41.12 | 41.66 | 41.17 | 1.07% | 1,244,166 |
| Dec 5, 2025 | 41.48 | 41.72 | 40.62 | 41.22 | 40.74 | - | 801,137 |
| Dec 4, 2025 | 41.40 | 41.61 | 40.61 | 41.22 | 40.74 | -0.55% | 828,748 |
| Dec 3, 2025 | 43.01 | 43.01 | 41.33 | 41.45 | 40.97 | -3.81% | 870,046 |