MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FAZ — Direxion Daily Financial Bear 3x ETF
NYSE ArcaDirexion Daily Financial Bear 3x ETF
$39.42
-0.02(-0.05%)
- O
- 39.21
- H
- 40.02
- L
- 38.85
- V
- 895.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.42
Period Return-35.06%
Period High$64.90
Period Low$30.33
Avg Daily Volume1.41M
Total Trading Days365
FAZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.21 | $40.02 | $38.85 | $39.42 | $-0.02 | -0.05% | 895,516 | $39.37 | $38.85 $40.02 |
| Oct 1, 2026 | $39.95 | $40.86 | $39.11 | $39.44 | $-0.11 | -0.28% | 1,093,507 | $40.01 | $39.11 $40.86 |
| Sep 30, 2026 | $38.22 | $39.60 | $38.22 | $39.55 | +$1.33 | +3.48% | 740,202 | $38.93 | $38.22 $39.60 |
| Sep 29, 2026 | $37.75 | $38.84 | $37.54 | $38.22 | +$0.38 | +1.00% | 873,144 | $38.24 | $37.54 $38.84 |
| Sep 28, 2026 | $36.93 | $37.93 | $36.81 | $37.84 | +$1.30 | +3.56% | 589,876 | $37.41 | $36.81 $37.93 |
| Sep 25, 2026 | $36.95 | $37.61 | $36.45 | $36.54 | $-0.55 | -1.48% | 1,027,716 | $36.92 | $36.45 $37.61 |
| Sep 24, 2026 | $36.92 | $37.67 | $36.54 | $37.09 | +$0.01 | +0.03% | 1,066,518 | $37.19 | $36.54 $37.67 |
| Sep 23, 2026 | $36.99 | $37.20 | $36.00 | $37.08 | +$0.50 | +1.37% | 978,645 | $36.52 | $36.00 $37.20 |
| Sep 22, 2026 | $34.24 | $37.00 | $34.19 | $36.58 | +$1.89 | +5.45% | 1,238,667 | $36.11 | $34.19 $37.00 |
| Sep 21, 2026 | $34.37 | $35.01 | $34.13 | $34.69 | $-0.34 | -0.97% | 697,347 | $34.66 | $34.13 $35.01 |
| Sep 18, 2026 | $35.49 | $35.84 | $34.88 | $35.03 | +$0.02 | +0.06% | 807,681 | $35.23 | $34.88 $35.84 |
| Sep 17, 2026 | $34.09 | $35.62 | $34.05 | $35.01 | +$0.14 | +0.40% | 1,158,922 | $34.99 | $34.05 $35.62 |
| Sep 16, 2026 | $33.35 | $35.77 | $33.32 | $34.87 | +$1.56 | +4.68% | 3,433,848 | $34.10 | $33.32 $35.77 |
| Sep 15, 2026 | $33.05 | $33.97 | $33.05 | $33.31 | +$0.34 | +1.03% | 3,117,271 | $33.49 | $33.05 $33.97 |
| Sep 14, 2026 | $32.46 | $33.41 | $32.05 | $32.97 | +$0.35 | +1.07% | 2,096,387 | $32.80 | $32.05 $33.41 |
| Sep 11, 2026 | $32.24 | $33.09 | $31.96 | $32.62 | $-0.60 | -1.81% | 1,397,425 | $32.62 | $31.96 $33.09 |
| Sep 10, 2026 | $33.00 | $33.49 | $32.79 | $33.22 | +$0.38 | +1.16% | 1,157,249 | $33.18 | $32.79 $33.49 |
| Sep 9, 2026 | $32.72 | $33.42 | $32.41 | $32.84 | +$0.43 | +1.33% | 797,634 | $32.85 | $32.41 $33.42 |
| Sep 8, 2026 | $31.72 | $32.49 | $31.64 | $32.41 | +$1.31 | +4.21% | 1,066,400 | $32.04 | $31.64 $32.49 |
| Sep 4, 2026 | $31.13 | $31.43 | $30.71 | $31.10 | +$0.70 | +2.30% | 1,323,895 | $31.13 | $30.71 $31.43 |
| Sep 3, 2026 | $31.33 | $31.33 | $30.33 | $30.40 | $-1.45 | -4.55% | 1,714,835 | $30.68 | $30.33 $31.33 |
| Sep 2, 2026 | $32.35 | $32.41 | $30.89 | $31.85 | $-0.75 | -2.30% | 1,194,762 | $31.73 | $30.89 $32.41 |
| Sep 1, 2026 | $32.00 | $32.73 | $31.37 | $32.60 | +$0.83 | +2.61% | 1,289,553 | $32.15 | $31.37 $32.73 |
| Aug 31, 2026 | $31.49 | $31.80 | $31.48 | $31.77 | +$0.62 | +1.99% | 587,478 | $31.67 | $31.48 $31.80 |
| Aug 28, 2026 | $31.32 | $31.41 | $30.63 | $31.15 | $-0.25 | -0.80% | 648,582 | $31.05 | $30.63 $31.41 |
| Aug 27, 2026 | $31.43 | $31.67 | $30.89 | $31.40 | +$0.57 | +1.85% | 609,916 | $31.35 | $30.89 $31.67 |
| Aug 26, 2026 | $30.83 | $31.19 | $30.64 | $30.83 | +$0.10 | +0.33% | 572,204 | $30.85 | $30.64 $31.19 |
| Aug 25, 2026 | $30.94 | $31.45 | $30.69 | $30.73 | $-0.14 | -0.45% | 525,098 | $30.99 | $30.69 $31.45 |
| Aug 24, 2026 | $31.76 | $31.83 | $30.62 | $30.87 | $-1.22 | -3.80% | 1,018,675 | $31.00 | $30.62 $31.83 |
| Aug 21, 2026 | $32.45 | $32.51 | $31.74 | $32.09 | $-0.90 | -2.73% | 955,768 | $32.12 | $31.74 $32.51 |