Direxion Financial Bear 3X Shares (FAZ)

Last Price36.42

Change+0.34 (0.94%)

NYSE · Last Trade: Jan 12th, 1:35 AM EST

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

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/22/2025	38.45	38.52	37.07	37.30	1,027,790	37.14
12/19/2025	39.26	39.26	38.35	38.74	1,104,149	38.57
12/18/2025	38.80	39.72	38.30	39.34	1,219,679	39.17
12/17/2025	38.74	39.21	38.19	39.15	2,009,965	38.98
12/16/2025	38.28	39.40	37.99	39.12	1,557,205	38.95
12/15/2025	38.01	38.68	37.67	38.27	1,242,429	38.10
12/12/2025	38.00	38.90	37.88	38.45	1,903,052	38.28
12/11/2025	40.67	40.67	38.29	38.54	2,681,752	38.37
12/10/2025	42.18	42.33	40.30	40.78	2,263,238	40.60
12/09/2025	41.63	42.22	40.59	42.14	1,842,755	41.96
12/08/2025	41.12	42.12	41.12	41.66	1,234,449	41.48
12/05/2025	41.48	41.72	40.62	41.22	801,137	41.04
12/04/2025	41.40	41.61	40.61	41.22	826,804	41.04
12/03/2025	43.01	43.01	41.33	41.45	844,259	41.27
12/02/2025	42.80	43.62	42.43	43.09	734,626	42.90
12/01/2025	42.66	43.10	41.81	42.95	726,050	42.76
11/28/2025	42.60	42.66	41.42	41.94	261,371	41.76
11/26/2025	43.64	43.70	42.32	42.80	626,022	42.61
11/25/2025	45.12	45.44	43.48	43.85	1,255,366	43.66
11/24/2025	45.91	47.00	45.24	45.50	925,751	45.30
11/21/2025	46.63	47.54	45.24	46.03	2,354,662	45.83
11/20/2025	45.11	47.61	44.13	47.52	2,604,568	47.31
11/19/2025	46.78	47.30	46.11	46.28	1,552,630	46.08
11/18/2025	47.07	47.46	45.80	46.85	2,150,156	46.65
11/17/2025	44.06	47.06	44.04	46.59	2,058,932	46.39
11/14/2025	43.19	44.47	43.18	44.04	2,087,528	43.85
11/13/2025	41.36	42.92	40.94	42.77	1,980,218	42.58
11/12/2025	42.14	42.14	40.60	41.11	1,569,272	40.93
11/11/2025	42.68	42.96	41.88	42.27	1,502,126	42.09
11/10/2025	42.97	43.52	42.32	42.78	1,570,662	42.59
11/07/2025	44.40	44.93	43.16	43.21	1,448,722	43.02
11/06/2025	43.74	44.65	43.36	44.07	1,339,064	43.88
11/05/2025	43.90	44.62	43.04	43.65	1,513,455	43.46
11/04/2025	45.23	45.51	43.70	44.02	939,367	43.83
11/03/2025	44.14	45.94	44.14	44.69	944,027	44.49
10/31/2025	44.98	45.18	43.76	44.20	1,436,143	44.01
10/30/2025	44.91	44.91	42.88	44.34	1,431,987	44.15
10/29/2025	43.89	45.26	43.59	44.74	1,530,942	44.54
10/28/2025	41.79	42.67	41.61	42.58	900,694	42.39
10/27/2025	41.63	42.03	41.52	41.78	588,300	41.60
10/24/2025	43.00	43.00	41.83	42.22	541,343	42.04
10/23/2025	43.51	44.20	43.24	43.56	449,363	43.37
10/22/2025	43.00	44.62	42.91	43.90	735,115	43.71
10/21/2025	43.16	43.30	42.16	43.10	495,552	42.91
10/20/2025	44.02	44.18	42.68	42.93	755,752	42.74
10/17/2025	45.27	45.67	44.01	44.47	1,678,002	44.28
10/16/2025	42.38	46.02	42.30	45.56	2,294,430	45.36
10/15/2025	41.40	42.89	40.76	41.92	1,733,569	41.74
10/14/2025	44.10	44.45	40.97	41.90	2,154,511	41.72
10/13/2025	43.64	44.19	43.02	43.53	1,467,482	43.34