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

$ 14.59 R     -1.78 (-10.87%) Volume: 9.23m 8:00 PM EDT 5-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 14.05 14.87 14.00 14.59 9.19m -1.78 -10.87% 14.59 133.39m 27,606
06/04/20 16.79 17.20 16.35 16.37 5.73m -0.35 -2.09% 16.37 95.6m 20,072
06/03/20 17.64 17.64 16.55 16.72 9.67m -1.67 -9.08% 16.72 163.55m 31,797
06/02/20 18.40 18.74 18.09 18.39 5.57m -0.47 -2.49% 18.39 102.58m 18,611
06/01/20 19.56 19.71 18.6409 18.86 4.67m -0.70 -3.58% 18.86 88.55m 17,304
05/29/20 19.72 20.16 19.13 19.56 6.56m 0.37 1.93% 19.56 129.18m 20,692
05/28/20 18.48 19.40 18.40 19.19 7.12m 0.34 1.80% 19.19 134.64m 26,490
05/27/20 18.75 20.27 18.71 18.85 8.76m -1.73 -8.41% 18.85 169.72m 29,510
05/26/20 21.22 21.32 20.0658 20.58 8.52m -2.65 -11.41% 20.58 175.41m 35,234
05/22/20 23.42 23.98 23.20 23.23 3.42m -0.14 -0.60% 23.23 80.53m 13,778
05/21/20 23.21 23.80 22.79 23.37 4.69m 0.30 1.30% 23.37 109.21m 17,824
05/20/20 23.44 23.57 22.75 23.07 5.98m -1.51 -6.14% 23.07 138.09m 24,547
05/19/20 23.56 24.64 23.1601 24.58 5.1m 1.18 5.04% 24.58 121.83m 19,924
05/18/20 24.68 24.7997 22.89 23.40 8.6m -4.05 -14.75% 23.40 203.58m 37,855
05/15/20 28.31 28.767 27.31 27.45 4.15m 0.17 0.62% 27.45 115.84m 13,823
05/14/20 30.41 31.43 27.28 27.28 8.09m -1.74 -6.00% 27.28 235.47m 27,483
05/13/20 27.4699 29.7238 27.41 29.02 7.31m 2.02 7.48% 29.02 209.6m 28,082
05/12/20 24.51 27.00 24.4328 27.00 5.3m 2.27 9.18% 27.00 137.77m 20,067
05/11/20 24.58 25.10 24.16 24.73 4.59m 0.98 4.13% 24.73 113.26m 17,138
05/08/20 23.93 24.45 23.695 23.75 4.49m -1.38 -5.49% 23.75 107.51m 17,480
05/07/20 26.13 26.13 23.94 25.13 6.7m -2.03 -7.47% 25.13 165.75m 25,509
05/06/20 25.41 27.20 25.1101 27.16 4.49m 1.20 4.62% 27.16 119.04m 17,468