Direxion Financial Bear 3X ETF (FAZ)

Last Price31.71

Change+0.56 (1.80%)

NYSE· Last Trade: Aug 31st, 11:46 AM EDT

Historical Prices For Direxion Financial Bear 3X ETF (FAZ)

Date Range:

2026-05-31 - 2026-08-31

Date	Open	High	Low	Close	Volume	Adjusted Close
8/28/2026	31.32	31.41	30.63	31.15	648,582	31.15
8/27/2026	31.43	31.67	30.89	31.40	609,815	31.40
8/26/2026	30.83	31.19	30.64	30.83	567,303	30.83
8/25/2026	30.94	31.45	30.69	30.73	523,959	30.73
8/24/2026	31.76	31.83	30.61	30.87	1,017,718	30.87
8/21/2026	32.45	32.51	31.74	32.09	955,768	32.09
8/20/2026	32.20	33.05	31.82	32.99	1,019,143	32.99
8/19/2026	31.35	32.17	30.92	32.04	1,111,224	32.04
8/18/2026	31.70	31.93	31.25	31.50	626,073	31.50
8/17/2026	31.30	31.94	30.83	31.91	687,779	31.91
8/14/2026	30.91	31.11	30.76	30.99	795,125	30.99
8/13/2026	30.85	31.58	30.70	30.83	772,494	30.83
8/12/2026	31.46	31.69	31.19	31.31	442,677	31.31
8/11/2026	31.46	31.62	31.01	31.52	460,363	31.52
8/10/2026	31.92	32.04	31.13	31.50	553,362	31.50
8/07/2026	31.70	32.21	31.50	31.77	595,207	31.77
8/06/2026	30.54	31.76	30.54	31.41	724,997	31.41
8/05/2026	30.82	31.42	30.44	31.08	595,223	31.08
8/04/2026	32.33	32.39	31.06	31.33	905,020	31.33
8/03/2026	32.08	32.74	31.83	32.11	759,360	32.11
7/31/2026	33.00	33.29	32.54	32.87	650,660	32.87
7/30/2026	33.01	34.14	32.63	32.73	952,722	32.73
7/29/2026	32.26	33.40	31.96	33.25	879,507	33.25
7/28/2026	32.34	32.82	31.74	31.79	690,620	31.79
7/27/2026	33.19	33.49	32.52	32.94	712,463	32.94
7/24/2026	34.87	35.10	33.87	33.98	411,030	33.98
7/23/2026	35.15	35.53	34.80	34.85	454,766	34.85
7/22/2026	34.25	34.67	34.03	34.49	342,792	34.49
7/21/2026	34.46	35.00	33.90	34.33	384,958	34.33
7/20/2026	33.91	34.68	33.80	34.44	465,038	34.44
7/17/2026	33.65	34.21	32.81	34.01	515,263	34.01
7/16/2026	33.25	33.73	32.93	33.14	391,705	33.14
7/15/2026	33.96	34.13	32.98	33.44	624,764	33.44
7/14/2026	35.07	35.14	33.00	34.08	707,877	34.08
7/13/2026	34.51	35.18	34.16	34.35	450,760	34.35
7/10/2026	34.59	35.61	34.40	35.02	290,083	35.02
7/09/2026	36.25	36.35	34.97	35.24	269,344	35.24
7/08/2026	34.90	36.40	34.88	36.39	539,229	36.39
7/07/2026	33.87	34.43	33.40	34.38	552,255	34.38
7/06/2026	35.03	35.25	34.15	34.15	314,356	34.15
7/02/2026	35.96	36.38	35.14	35.20	448,099	35.20
7/01/2026	39.03	39.03	36.15	36.78	571,721	36.78
6/30/2026	39.20	39.83	38.83	39.39	350,121	39.39
6/29/2026	39.23	39.23	38.44	39.10	326,752	39.10
6/26/2026	39.43	40.15	38.62	39.51	563,181	39.51
6/25/2026	38.66	39.72	36.93	39.57	557,822	39.57
6/24/2026	38.73	39.44	38.23	39.01	472,658	39.01
6/23/2026	39.25	39.47	38.35	38.68	380,849	38.68
6/22/2026	39.52	39.62	38.60	39.37	328,978	39.12
6/18/2026	37.98	40.19	37.77	40.01	436,953	39.75
6/17/2026	38.52	39.17	37.16	38.92	488,859	38.67
6/16/2026	39.30	39.37	38.07	38.28	342,201	38.03
6/15/2026	39.58	40.19	39.10	39.98	338,935	39.72
6/12/2026	41.55	41.69	40.02	40.54	709,869	40.28
6/11/2026	42.86	43.61	41.82	42.18	581,320	41.91
6/10/2026	42.63	43.16	41.74	43.12	579,139	42.84
6/09/2026	43.41	43.41	41.98	42.62	517,367	42.35
6/08/2026	43.12	43.79	42.58	43.78	435,146	43.50
6/05/2026	42.78	43.54	42.52	42.92	492,950	42.64
6/04/2026	45.21	45.21	42.89	43.20	707,712	42.92
6/03/2026	46.10	47.72	46.06	46.79	496,735	46.49
6/02/2026	45.82	46.48	44.71	45.23	370,661	44.94
6/01/2026	45.82	45.90	44.91	45.30	328,680	45.01