Direxion Daily Financial ... (FAZ)
AMEX: FAZ
· Real-Time Price · USD
41.48
1.04 (2.57%)
At close: Oct 01, 2025, 3:50 PM
FAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 40.15 | 41.47 | 39.66 | 40.44 | 40.44 | 1.18% | 848,717 |
| Sep 29, 2025 | 40.15 | 40.75 | 39.85 | 39.97 | 39.97 | -1.31% | 440,836 |
| Sep 26, 2025 | 40.80 | 41.00 | 39.90 | 40.50 | 40.50 | -1.94% | 24,554,971 |
| Sep 25, 2025 | 41.30 | 41.90 | 40.75 | 41.30 | 41.30 | 0.98% | 24,236,833 |
| Sep 24, 2025 | 40.40 | 41.30 | 40.20 | 40.90 | 40.90 | 0.74% | 24,585,800 |
| Sep 23, 2025 | 40.20 | 41.00 | 39.00 | 40.60 | 40.60 | 0.25% | 30,886,400 |
| Sep 22, 2025 | 41.00 | 41.20 | 40.30 | 40.50 | 40.12 | 0.25% | 22,079,900 |
| Sep 19, 2025 | 40.40 | 41.00 | 39.90 | 40.40 | 40.02 | 0.00% | 20,686,109 |
| Sep 18, 2025 | 40.50 | 40.80 | 39.60 | 40.40 | 40.02 | -0.49% | 32,785,300 |
| Sep 17, 2025 | 41.70 | 41.70 | 40.00 | 40.60 | 40.22 | -2.87% | 42,343,600 |
| Sep 16, 2025 | 41.50 | 42.50 | 41.50 | 41.80 | 41.41 | 0.72% | 22,689,800 |
| Sep 15, 2025 | 41.00 | 41.60 | 40.50 | 41.50 | 41.11 | 0.73% | 19,318,619 |
| Sep 12, 2025 | 40.90 | 41.40 | 40.56 | 41.20 | 40.82 | 1.73% | 14,315,900 |
| Sep 11, 2025 | 42.50 | 42.60 | 40.50 | 40.50 | 40.12 | -4.93% | 21,486,800 |
| Sep 10, 2025 | 42.70 | 43.20 | 42.10 | 42.60 | 42.20 | 0.95% | 22,920,212 |
| Sep 9, 2025 | 43.00 | 43.19 | 41.60 | 42.20 | 41.81 | -1.40% | 20,955,700 |
| Sep 8, 2025 | 42.90 | 43.40 | 42.60 | 42.80 | 42.40 | 0.00% | 22,035,500 |
| Sep 5, 2025 | 40.60 | 43.30 | 40.20 | 42.80 | 42.40 | 5.68% | 33,270,634 |
| Sep 4, 2025 | 41.50 | 41.70 | 40.50 | 40.50 | 40.12 | -3.34% | 18,106,607 |
| Sep 3, 2025 | 41.80 | 42.70 | 41.60 | 41.90 | 41.51 | 0.72% | 22,033,100 |
Page 1 of 136