Direxion Daily Financial ... (FAZ)
AMEX: FAZ
· Real-Time Price · USD
4.23
0.07 (1.68%)
At close: Aug 25, 2025, 3:59 PM
4.25
0.47%
Pre-market: Aug 26, 2025, 04:00 AM EDT
FAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 4.19 | 4.23 | 4.15 | 4.23 | 4.23 | 1.68% | 14,562,987 |
| Aug 22, 2025 | 4.31 | 4.31 | 4.12 | 4.16 | 4.16 | -4.81% | 26,077,538 |
| Aug 21, 2025 | 4.37 | 4.45 | 4.34 | 4.37 | 4.37 | 0.92% | 19,979,233 |
| Aug 20, 2025 | 4.37 | 4.41 | 4.28 | 4.33 | 4.33 | -1.14% | 37,740,601 |
| Aug 19, 2025 | 4.42 | 4.42 | 4.31 | 4.38 | 4.38 | -0.45% | 20,793,047 |
| Aug 18, 2025 | 4.44 | 4.46 | 4.39 | 4.40 | 4.40 | -0.23% | 26,314,023 |
| Aug 15, 2025 | 4.26 | 4.42 | 4.24 | 4.41 | 4.41 | 3.52% | 28,657,100 |
| Aug 14, 2025 | 4.36 | 4.40 | 4.26 | 4.26 | 4.26 | -1.84% | 23,275,000 |
| Aug 13, 2025 | 4.36 | 4.41 | 4.30 | 4.34 | 4.34 | -1.36% | 33,528,700 |
| Aug 12, 2025 | 4.51 | 4.52 | 4.38 | 4.40 | 4.40 | -3.93% | 29,209,244 |
| Aug 11, 2025 | 4.55 | 4.61 | 4.52 | 4.58 | 4.58 | 0.44% | 23,464,937 |
| Aug 8, 2025 | 4.62 | 4.66 | 4.53 | 4.56 | 4.56 | -2.98% | 25,111,800 |
| Aug 7, 2025 | 4.46 | 4.73 | 4.46 | 4.70 | 4.70 | 3.75% | 35,087,100 |
| Aug 6, 2025 | 4.57 | 4.62 | 4.51 | 4.53 | 4.53 | -1.52% | 25,349,000 |
| Aug 5, 2025 | 4.51 | 4.70 | 4.50 | 4.60 | 4.60 | 1.32% | 34,263,400 |
| Aug 4, 2025 | 4.62 | 4.66 | 4.54 | 4.54 | 4.54 | -2.78% | 26,152,100 |
| Aug 1, 2025 | 4.59 | 4.77 | 4.59 | 4.67 | 4.67 | 5.42% | 54,521,200 |
| Jul 31, 2025 | 4.40 | 4.45 | 4.27 | 4.43 | 4.43 | 2.07% | 48,458,323 |
| Jul 30, 2025 | 4.31 | 4.41 | 4.26 | 4.34 | 4.34 | 0.23% | 42,370,200 |
| Jul 29, 2025 | 4.21 | 4.35 | 4.19 | 4.33 | 4.33 | 1.88% | 28,752,911 |