Direxion Financial Bear 3X ETF (FAZ)

Last Price52.97

Change-0.31 (-0.58%)

NYSE · Last Trade: Mar 23rd, 3:49 AM EDT

Historical Prices For Direxion Financial Bear 3X ETF (FAZ)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	53.39	53.92	52.18	52.97	640,615	52.97
3/19/2026	53.87	54.77	52.64	53.28	1,205,853	53.28
3/18/2026	51.92	53.40	50.99	53.31	554,133	53.31
3/17/2026	51.17	51.57	49.45	51.44	738,754	51.44
3/16/2026	52.41	52.86	50.77	52.24	966,404	52.24
3/13/2026	52.84	53.67	51.68	53.51	1,142,986	53.51
3/12/2026	52.93	53.78	52.47	53.63	916,209	53.63
3/11/2026	50.23	52.34	49.73	51.09	634,765	51.09
3/10/2026	49.25	50.76	48.04	49.86	960,727	49.86
3/09/2026	50.30	52.34	48.55	49.15	1,347,921	49.15
3/06/2026	48.86	50.56	48.27	48.33	1,321,883	48.33
3/05/2026	46.40	47.34	44.92	46.48	629,753	46.48
3/04/2026	46.15	46.90	45.37	45.72	560,545	45.72
3/03/2026	49.00	49.58	45.63	46.51	1,199,918	46.51
3/02/2026	47.92	48.53	45.41	46.23	1,134,664	46.23
2/27/2026	45.10	46.96	44.42	45.88	1,663,537	45.88
2/26/2026	44.56	44.59	42.81	43.21	1,224,854	43.21
2/25/2026	46.49	46.75	44.78	44.87	630,788	44.87
2/24/2026	48.77	49.34	46.75	47.35	1,135,794	47.35
2/23/2026	44.33	48.17	43.70	47.91	1,423,808	47.91
2/20/2026	44.71	45.53	43.57	43.61	1,330,880	43.61
2/19/2026	44.37	45.38	43.84	44.39	715,922	44.39
2/18/2026	43.95	44.06	42.80	43.32	1,416,416	43.32
2/17/2026	45.23	45.23	43.72	44.25	1,236,668	44.25
2/13/2026	45.80	46.69	44.96	45.64	1,696,744	45.64
2/12/2026	42.55	46.11	42.08	45.54	1,501,259	45.54
2/11/2026	40.77	43.02	40.23	42.91	1,384,968	42.91
2/10/2026	40.78	42.03	39.47	41.12	1,281,722	41.12
2/09/2026	39.72	40.23	39.24	40.17	1,012,536	40.17
2/06/2026	40.57	40.57	39.25	39.41	2,087,766	39.41
2/05/2026	40.29	41.90	39.98	41.65	2,342,852	41.65
2/04/2026	41.19	41.46	39.65	40.15	1,982,826	40.15
2/03/2026	40.61	41.94	39.71	41.12	2,680,816	41.12
2/02/2026	41.28	41.92	39.88	40.03	1,007,626	40.03
1/30/2026	41.57	42.27	40.83	41.31	1,327,327	41.31
1/29/2026	41.60	42.37	40.85	41.10	1,832,167	41.10
1/28/2026	42.58	42.90	41.86	42.39	1,063,961	42.39
1/27/2026	41.57	42.69	41.38	42.34	530,333	42.34
1/26/2026	42.09	42.09	41.03	41.40	722,617	41.40
1/23/2026	41.15	42.56	41.15	42.17	638,615	42.17
1/22/2026	40.76	40.81	39.87	40.50	1,348,043	40.50
1/21/2026	41.37	41.73	40.38	41.26	1,472,734	41.26
1/20/2026	40.82	42.02	39.86	41.75	1,408,216	41.75
1/16/2026	39.30	39.47	38.44	39.16	635,316	39.16
1/15/2026	39.60	39.60	38.49	39.24	685,386	39.24
1/14/2026	39.90	40.65	39.62	39.68	1,861,401	39.68
1/13/2026	37.53	39.63	37.49	39.49	1,361,765	39.49
1/12/2026	37.82	38.20	37.19	37.37	1,245,650	37.37
1/09/2026	36.06	36.45	35.62	36.42	838,627	36.42
1/08/2026	36.98	37.02	35.38	36.08	916,664	36.08
1/07/2026	35.42	36.76	35.27	36.63	1,308,975	36.63
1/06/2026	35.93	35.93	34.93	35.11	1,471,913	35.11
1/05/2026	38.36	38.38	34.87	35.59	2,900,174	35.59
1/02/2026	38.23	39.37	37.98	38.16	1,781,973	38.16
12/31/2025	37.50	38.45	37.40	38.43	680,784	38.43
12/30/2025	37.14	37.62	37.14	37.55	756,707	37.55
12/29/2025	36.69	37.35	36.51	37.23	953,100	37.23
12/26/2025	36.54	36.98	36.30	36.63	819,090	36.63
12/24/2025	36.82	37.01	36.08	36.38	672,788	36.38
12/23/2025	37.18	37.18	36.70	36.95	687,622	36.95