Direxion Financial Bear 3X ETF (FAZ)

Last Price39.55

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 1st, 5:06 AM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	38.22	39.60	38.22	39.55	739,992	39.55
9/29/2026	37.75	38.84	37.54	38.22	873,043	38.22
9/28/2026	36.93	37.93	36.81	37.84	589,699	37.84
9/25/2026	36.95	37.61	36.45	36.54	1,027,717	36.54
9/24/2026	36.92	37.67	36.54	37.09	1,066,412	37.09
9/23/2026	36.99	37.20	36.00	37.08	978,344	37.08
9/22/2026	34.24	36.99	34.19	36.58	1,238,655	36.58
9/21/2026	34.37	35.01	34.13	34.69	696,435	34.48
9/18/2026	35.49	35.84	34.88	35.03	807,682	34.82
9/17/2026	34.09	35.62	34.05	35.01	1,158,914	34.80
9/16/2026	33.35	35.77	33.32	34.87	3,430,615	34.66
9/15/2026	33.05	33.97	33.05	33.31	3,116,837	33.11
9/14/2026	32.46	33.41	32.05	32.97	2,092,879	32.78
9/11/2026	32.24	33.09	31.96	32.62	1,397,425	32.43
9/10/2026	33.00	33.49	32.78	33.22	1,156,292	33.02
9/09/2026	32.72	33.42	32.41	32.84	797,475	32.65
9/08/2026	31.72	32.49	31.64	32.41	1,064,734	32.22
9/04/2026	31.13	31.43	30.71	31.10	1,323,896	30.92
9/03/2026	31.33	31.33	30.33	30.40	1,713,934	30.22
9/02/2026	32.35	32.41	30.89	31.85	1,194,758	31.66
9/01/2026	32.00	32.73	31.37	32.60	1,287,289	32.41
8/31/2026	31.49	31.80	31.48	31.77	587,477	31.58
8/28/2026	31.32	31.41	30.63	31.15	648,582	30.97
8/27/2026	31.43	31.67	30.89	31.40	609,815	31.21
8/26/2026	30.83	31.19	30.64	30.83	567,303	30.65
8/25/2026	30.94	31.45	30.69	30.73	523,959	30.55
8/24/2026	31.76	31.83	30.61	30.87	1,017,718	30.69
8/21/2026	32.45	32.51	31.74	32.09	955,768	31.90
8/20/2026	32.20	33.05	31.82	32.99	1,019,143	32.80
8/19/2026	31.35	32.17	30.92	32.04	1,111,224	31.85
8/18/2026	31.70	31.93	31.25	31.50	626,073	31.31
8/17/2026	31.30	31.94	30.83	31.91	687,779	31.72
8/14/2026	30.91	31.11	30.76	30.99	795,125	30.81
8/13/2026	30.85	31.58	30.70	30.83	772,494	30.65
8/12/2026	31.46	31.69	31.19	31.31	442,677	31.13
8/11/2026	31.46	31.62	31.01	31.52	460,363	31.33
8/10/2026	31.92	32.04	31.13	31.50	553,362	31.31
8/07/2026	31.70	32.21	31.50	31.77	595,207	31.58
8/06/2026	30.54	31.76	30.54	31.41	724,997	31.22
8/05/2026	30.82	31.42	30.44	31.08	595,223	30.90
8/04/2026	32.33	32.39	31.06	31.33	905,020	31.14
8/03/2026	32.08	32.74	31.83	32.11	759,360	31.92
7/31/2026	33.00	33.29	32.54	32.87	650,660	32.68
7/30/2026	33.01	34.14	32.63	32.73	952,722	32.54
7/29/2026	32.26	33.40	31.96	33.25	879,507	33.05
7/28/2026	32.34	32.82	31.74	31.79	690,620	31.60
7/27/2026	33.19	33.49	32.52	32.94	712,463	32.75
7/24/2026	34.87	35.10	33.87	33.98	411,030	33.78
7/23/2026	35.15	35.53	34.80	34.85	454,766	34.64
7/22/2026	34.25	34.67	34.03	34.49	342,792	34.29
7/21/2026	34.46	35.00	33.90	34.33	384,958	34.13
7/20/2026	33.91	34.68	33.80	34.44	465,038	34.24
7/17/2026	33.65	34.21	32.81	34.01	515,263	33.81
7/16/2026	33.25	33.73	32.93	33.14	391,705	32.94
7/15/2026	33.96	34.13	32.98	33.44	624,764	33.24
7/14/2026	35.07	35.14	33.00	34.08	707,877	33.88
7/13/2026	34.51	35.18	34.16	34.35	450,760	34.15
7/10/2026	34.59	35.61	34.40	35.02	290,083	34.81
7/09/2026	36.25	36.35	34.97	35.24	269,344	35.03
7/08/2026	34.90	36.40	34.88	36.39	539,229	36.17
7/07/2026	33.87	34.43	33.40	34.38	552,255	34.18
7/06/2026	35.03	35.25	34.15	34.15	314,356	33.95
7/02/2026	35.96	36.38	35.14	35.20	448,099	34.99
7/01/2026	39.03	39.03	36.15	36.78	571,721	36.56