$12.85 -0.54 (%) Direxion Trust Shs Daily Financial Bear 3X Shs - NYSEARCA

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAZ historical data

Date Open High Low Close Volume
9/1/201513.1213.6312.8313.396,742,580
8/31/201512.2012.2712.0312.263,447,770
8/28/201512.1112.1511.8511.923,406,540
8/27/201512.1812.5511.7611.857,535,930
8/26/201513.2414.1212.7412.827,871,810
8/25/201512.5014.4412.4014.436,162,020
8/24/201513.9314.8012.6013.7914,109,800
8/21/201511.4412.0911.2812.078,522,610
8/20/201510.7611.1010.7311.103,345,700
8/19/201510.3410.5910.2410.472,911,540
8/18/201510.2610.2810.1510.211,527,390
8/17/201510.3710.5010.1810.191,557,790
8/14/201510.5810.5810.2610.261,563,610
8/13/201510.5710.7110.3710.492,074,110
8/12/201510.6111.0410.5410.573,988,380
8/11/201510.3810.4710.2810.392,313,050
8/10/201510.2510.2610.1210.131,905,720
8/7/201510.4810.6310.3810.412,509,660
8/6/201510.2910.5610.2410.452,144,900
8/5/201510.2410.3910.1310.312,228,430
8/4/201510.4010.4510.2410.412,065,770
8/3/201510.3910.5610.3210.373,393,670
7/31/201510.3210.4210.2410.381,772,910
7/30/201510.4210.4910.2710.301,774,810
7/29/201510.6210.6410.3110.352,248,160
7/28/201510.6210.8810.5910.632,733,600
7/27/201510.7410.8910.7210.804,190,300
7/24/201510.4010.6110.3010.533,627,320
7/23/201510.1410.4610.0810.382,997,770
7/22/201510.3910.3910.0810.122,332,910
7/21/201510.2810.3710.1210.302,017,110
7/20/201510.3210.3410.1510.232,928,950
7/17/201510.2810.4510.2710.332,074,700
7/16/201510.3810.3810.2710.272,970,270
7/15/201510.6610.7210.5010.563,113,980
7/14/201510.9310.9510.7010.752,499,540
7/13/201511.0011.0010.8310.852,574,110
7/10/201511.2111.3311.1211.183,096,270
7/9/201511.4211.6611.3111.623,041,900
7/8/201511.6111.8811.5111.814,111,860
7/7/201511.4011.8711.2711.273,820,340
7/6/201511.6511.6511.3111.342,412,750
7/2/201511.1611.4011.0911.282,287,680
7/1/201511.1911.3411.1111.183,646,940
6/30/201511.4911.7611.3911.614,113,050
6/29/201511.3311.7911.2211.765,650,930
6/26/201511.0411.1110.9411.022,272,590
6/25/201510.8011.1310.7711.122,615,700
6/24/201510.7510.9210.6710.902,835,160
6/23/201510.6810.7210.5910.651,976,610
6/22/201510.7110.7610.6010.732,466,310
6/19/201510.7710.9610.7410.942,865,480
6/18/201510.9510.9710.6510.704,676,420
6/17/201510.9411.1010.8311.022,705,830
6/16/201511.2011.2410.9410.971,906,060
6/15/201511.2211.3611.0611.143,518,840
6/12/201511.0111.1010.9210.992,639,980
6/11/201510.9411.0110.8310.892,672,720
6/10/201511.4711.4710.9511.044,360,490
6/9/201511.5911.7011.4011.531,651,180
6/8/201511.3711.5911.3111.582,026,100
6/5/201511.3711.5011.2011.382,338,260
6/4/201511.3711.5911.2811.513,458,210
6/3/201511.3711.4311.1411.262,735,710
6/2/201511.5611.6811.3711.481,928,470
6/1/201511.3811.6311.3711.501,942,900
5/29/201511.3811.6311.3111.572,617,460
5/28/201511.3511.4711.2711.291,354,430
5/27/201511.4611.5611.2211.272,008,900
5/26/201511.3311.6511.3211.584,195,470
5/22/201511.3011.3311.1811.261,252,820
5/21/201511.2211.2911.1811.261,462,200
5/20/201511.0511.2311.0511.171,883,950
5/19/201511.1811.2311.0111.062,889,220
5/18/201511.4811.4811.2311.252,511,530
5/15/201511.3711.5511.2811.452,554,180
5/14/201511.5011.5611.3211.333,287,400
5/13/201511.6111.7311.5511.661,682,420
5/12/201511.6811.9511.5911.673,781,260
5/11/201511.5111.6211.3611.563,864,620
5/8/201511.8211.8311.4511.456,734,060
5/7/201512.2812.3211.8711.973,451,960
5/6/201511.9612.4411.8912.195,579,080
5/5/201511.8912.1111.7112.053,889,020
5/4/201512.0212.0211.7611.783,990,780
5/1/201512.1712.2212.0312.091,966,280
4/30/201512.1012.4912.0112.323,345,570
4/29/201512.2012.2111.9112.053,135,370
4/28/201512.2112.4012.0212.022,369,410
4/27/201512.0012.2411.8912.222,528,840
4/24/201511.9612.1511.9612.091,441,980
4/23/201512.1412.1611.9212.022,203,930
4/22/201512.3212.3812.0112.063,949,030
4/21/201512.1412.3912.0912.361,722,580
4/20/201512.2112.2912.1412.242,389,500
4/17/201512.1512.5212.1412.415,137,340
4/16/201512.0012.1711.8411.942,566,720
4/15/201512.0212.0911.8511.981,824,260
4/14/201512.0812.3012.0212.092,099,870
4/13/201512.2712.2711.9912.132,939,370
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!