Historical Data for Direxion Financial Bear 3X Shares (FAZ)

$ 27.03   2.22 (+8.95%) Volume: 1.83m 8:00 PM EST Feb 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/24/20 27.09 27.35 26.3901 27.03 1.82m 2.22 8.95% 27.03 48.86m 8,173
02/21/20 24.48 25.13 24.43 24.81 814.9k 0.65 2.69% 24.81 20.28m 3,597
02/20/20 24.24 24.90 23.90 24.16 678.56k -0.07 -0.29% 24.16 16.51m 2,946
02/19/20 24.31 24.3799 24.04 24.23 305.02k -0.27 -1.10% 24.23 7.37m 1,274
02/18/20 24.31 24.80 24.17 24.50 668.75k 0.34 1.41% 24.50 16.41m 2,477
02/14/20 24.48 24.51 24.1503 24.16 941.89k -0.32 -1.31% 24.16 22.91m 2,465
02/13/20 25.04 25.06 24.34 24.48 637.9k -0.24 -0.97% 24.48 15.64m 2,877
02/12/20 24.60 24.84 24.60 24.72 901.27k -0.18 -0.72% 24.72 22.26m 3,072
02/11/20 24.95 25.00 24.527 24.90 622.25k -0.26 -1.03% 24.90 15.41m 2,570
02/10/20 25.72 25.75 25.16 25.16 463.32k -0.44 -1.72% 25.16 11.77m 2,037
02/07/20 25.69 25.88 25.44 25.60 674.09k 0.24 0.95% 25.60 17.27m 2,686
02/06/20 25.13 25.43 25.07 25.36 403.51k 0.00 0.00% 25.36 10.21m 1,681
02/05/20 25.49 25.82 25.3534 25.36 645.02k -0.89 -3.39% 25.36 16.49m 3,200
02/04/20 26.33 26.33 25.73 26.25 1.23m -0.98 -3.60% 26.25 31.95m 4,850
02/03/20 27.50 27.50 26.5607 27.23 566.25k -0.63 -2.26% 27.23 15.3m 2,458
01/31/20 26.78 28.12 26.75 27.86 1.64m 1.62 6.17% 27.86 45.43m 6,488
01/30/20 27.62 27.65 26.21 26.24 660.49k -0.79 -2.92% 26.24 17.82m 2,699
01/29/20 26.67 27.05 26.47 27.03 323.49k 0.07 0.26% 27.03 8.65m 1,941
01/28/20 27.38 27.46 26.67 26.96 651.58k -0.83 -2.99% 26.96 17.54m 2,337
01/27/20 28.00 28.20 27.40 27.79 679.2k 1.10 4.12% 27.79 18.84m 3,021