NYSEArca - Nasdaq Real Time Price
USD
Direxion Daily Financial Bear 3X Shares (FAZ)
33.49
+0.71
(+2.17%)
At close: October 30 at 4:00:00 PM EDT
33.40
-0.09
(-0.27%)
After hours: October 30 at 7:18:41 PM EDT
Trade FAZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.40
33.85
32.40
33.49
33.49
2,414,400
Oct 29, 2026
33.19
33.25
32.25
32.78
32.78
1,927,500
Oct 28, 2026
34.86
34.86
33.99
34.29
34.29
1,188,300
Oct 27, 2026
34.02
34.96
33.89
34.69
34.69
1,394,800
Oct 26, 2026
34.42
34.49
33.81
34.38
34.38
1,565,100
Oct 23, 2026
34.12
34.81
33.84
34.58
34.58
3,152,600
Oct 22, 2026
34.83
34.83
33.26
33.30
33.30
1,416,100
Oct 21, 2026
34.56
35.14
34.19
34.40
34.40
717,400
Oct 20, 2026
35.96
35.96
34.57
34.97
34.97
1,032,800
Oct 19, 2026
35.76
36.31
35.59
36.25
36.25
795,400
Oct 16, 2026
35.37
36.00
34.37
35.39
35.39
1,231,200
Oct 15, 2026
36.65
37.19
35.61
35.82
35.82
1,357,000
Oct 14, 2026
37.90
38.34
37.36
37.38
37.38
1,083,800
Oct 13, 2026
35.57
37.04
35.10
36.64
36.64
1,282,500
Oct 12, 2026
36.67
36.67
35.98
36.25
36.25
689,300
Oct 9, 2026
37.89
37.89
36.69
36.82
36.82
730,100
Oct 8, 2026
39.51
39.51
37.64
37.83
37.83
1,259,800
Oct 7, 2026
39.33
39.59
38.75
38.90
38.90
779,700
Oct 6, 2026
38.39
38.57
37.71
38.32
38.32
652,800
Oct 5, 2026
39.43
39.85
38.37
38.58
38.58
846,600
Oct 2, 2026
39.21
40.02
38.85
39.42
39.42
895,800
Oct 1, 2026
39.95
40.86
39.11
39.44
39.44
1,091,000
Sep 30, 2026
38.22
39.60
38.22
39.55
39.55
739,700
Sep 29, 2026
37.75
38.84
37.54
38.22
38.22
867,900
Sep 28, 2026
36.93
37.93
36.81
37.84
37.84
589,100
Sep 25, 2026
36.95
37.61
36.45
36.54
36.54
1,027,200
Sep 24, 2026
36.92
37.67
36.54
37.09
37.09
1,066,300
Sep 23, 2026
36.99
37.20
36.00
37.08
37.08
978,300
Sep 22, 2026
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
34.24
37.00
34.19
36.58
36.58
1,238,600
Sep 21, 2026
34.37
35.01
34.13
34.69
34.48
696,400
Sep 18, 2026
35.49
35.84
34.88
35.03
34.82
807,600
Sep 17, 2026
34.09
35.62
34.05
35.01
34.80
1,152,100
Sep 16, 2026
33.35
35.77
33.32
34.87
34.66
3,429,100
Sep 15, 2026
33.05
33.97
33.05
33.31
33.11
3,116,500
Sep 14, 2026
32.46
33.41
32.05
32.97
32.78
2,091,000
Sep 11, 2026
32.24
33.09
31.96
32.62
32.43
1,397,100
Sep 10, 2026
33.00
33.49
32.79
33.22
33.02
1,156,200
Sep 9, 2026
32.72
33.42
32.41
32.84
32.65
797,500
Sep 8, 2026
31.72
32.49
31.64
32.41
32.22
1,064,500
Sep 4, 2026
31.13
31.43
30.71
31.10
30.92
1,322,600
Sep 3, 2026
31.33
31.33
30.33
30.40
30.22
1,713,700
Sep 2, 2026
32.35
32.41
30.89
31.85
31.66
1,194,800
Sep 1, 2026
32.00
32.73
31.37
32.60
32.41
1,286,700
Aug 31, 2026
31.49
31.80
31.48
31.77
31.58
586,500
Aug 28, 2026
31.32
31.41
30.63
31.15
30.97
648,600
Aug 27, 2026
31.43
31.67
30.89
31.40
31.21
609,600
Aug 26, 2026
30.83
31.19
30.64
30.83
30.65
566,600
Aug 25, 2026
30.94
31.45
30.69
30.73
30.55
523,800
Aug 24, 2026
31.76
31.83
30.62
30.87
30.69
1,016,100
Aug 21, 2026
32.45
32.51
31.74
32.09
31.90
955,800
Aug 20, 2026
32.20
33.05
31.82
32.99
32.80
1,018,900
Aug 19, 2026
31.35
32.17
30.92
32.04
31.85
1,111,500
Aug 18, 2026
31.70
31.93
31.25
31.50
31.31
630,900
Aug 17, 2026
31.30
31.94
30.83
31.91
31.72
689,200
Aug 14, 2026
30.91
31.11
30.76
30.99
30.81
794,900
Aug 13, 2026
30.85
31.58
30.70
30.83
30.65
772,400
Aug 12, 2026
31.46
31.69
31.19
31.31
31.12
443,200
Aug 11, 2026
31.46
31.62
31.01
31.52
31.33
461,000
Aug 10, 2026
31.92
32.04
31.13
31.50
31.31
553,400
Aug 7, 2026
31.70
32.21
31.50
31.77
31.58
595,200
Aug 6, 2026
30.54
31.76
30.54
31.41
31.22
725,000
Aug 5, 2026
30.82
31.42
30.44
31.08
30.90
595,900
Aug 4, 2026
32.33
32.39
31.06
31.33
31.14
905,000
Aug 3, 2026
32.08
32.74
31.83
32.11
31.92
760,900
Jul 31, 2026
33.00
33.29
32.54
32.87
32.68
650,700
Jul 30, 2026
33.01
34.14
32.64
32.73
32.54
949,900
Jul 29, 2026
32.26
33.40
31.96
33.25
33.05
878,200
Jul 28, 2026
32.34
32.82
31.74
31.79
31.60
690,000
Jul 27, 2026
33.19
33.49
32.52
32.94
32.75
712,300
Jul 24, 2026
34.87
35.10
33.87
33.98
33.78
410,700
Jul 23, 2026
35.15
35.53
34.80
34.85
34.64
454,700
Jul 22, 2026
34.25
34.67
34.04
34.49
34.29
342,700
Jul 21, 2026
34.46
35.00
33.90
34.33
34.13
385,500
Jul 20, 2026
33.91
34.68
33.81
34.44
34.24
465,000
Jul 17, 2026
33.65
34.21
32.81
34.01
33.81
515,000
Jul 16, 2026
33.25
33.73
32.93
33.14
32.94
391,500
Jul 15, 2026
33.96
34.13
32.98
33.44
33.24
624,800
Jul 14, 2026
35.07
35.14
33.00
34.08
33.88
707,800
Jul 13, 2026
34.51
35.18
34.16
34.35
34.15
450,900
Jul 10, 2026
34.59
35.61
34.40
35.02
34.81
290,000
Jul 9, 2026
36.25
36.36
34.97
35.24
35.03
269,300
Jul 8, 2026
34.90
36.40
34.89
36.39
36.17
539,600
Jul 7, 2026
33.87
34.43
33.40
34.38
34.18
553,200
Jul 6, 2026
35.03
35.25
34.15
34.15
33.95
321,700
Jul 2, 2026
35.96
36.39
35.14
35.20
34.99
446,900
Jul 1, 2026
39.03
39.03
36.15
36.78
36.56
572,300
Jun 30, 2026
39.20
39.83
38.83
39.39
39.16
350,800
Jun 29, 2026
39.23
39.23
38.44
39.10
38.87
327,200
Jun 26, 2026
39.43
40.15
38.62
39.51
39.28
563,100
Jun 25, 2026
38.66
39.72
36.93
39.57
39.34
557,000
Jun 24, 2026
38.73
39.44
38.23
39.01
38.78
472,700
Jun 23, 2026
0.253
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
39.25
39.47
38.35
38.68
38.45
381,300
Jun 22, 2026
39.52
39.62
38.60
39.37
38.89
329,000
Jun 18, 2026
37.98
40.19
37.77
40.01
39.52
437,000
Jun 17, 2026
38.52
39.17
37.17
38.92
38.44
489,000
Jun 16, 2026
39.30
39.37
38.07
38.28
37.81
343,900
Jun 15, 2026
39.58
40.19
39.10
39.98
39.49
337,900
Jun 12, 2026
41.55
41.73
40.02
40.54
40.04
709,600
Jun 11, 2026
42.86
43.61
41.82
42.18
41.66
581,100
Jun 10, 2026
42.63
43.17
41.74
43.12
42.59
579,400
Jun 9, 2026
43.41
43.63
41.98
42.62
42.10
517,400
Jun 8, 2026
43.12
43.79
42.58
43.78
43.24
435,000
Jun 5, 2026
42.78
43.54
42.52
42.92
42.39
492,900
Jun 4, 2026
45.21
45.21
42.89
43.20
42.67
707,500
Jun 3, 2026
46.10
47.72
46.06
46.79
46.21
496,800
Jun 2, 2026
45.82
46.48
44.71
45.23
44.67
370,700
Jun 1, 2026
45.82
45.90
44.91
45.30
44.74
328,600
May 29, 2026
45.71
45.94
44.38
44.94
44.39
306,200
May 28, 2026
45.70
46.24
45.10
45.68
45.12
261,100
May 27, 2026
44.40
45.52
43.80
45.16
44.60
459,400
May 26, 2026
43.71
44.44
43.19
44.05
43.51
340,500
May 22, 2026
43.93
44.13
43.28
43.97
43.43
307,300
May 21, 2026
45.00
45.69
44.13
44.34
43.79
669,100
May 20, 2026
45.69
46.92
44.39
44.57
44.02
918,000
May 19, 2026
44.56
46.11
44.27
45.96
45.39
418,200
May 18, 2026
46.13
46.33
44.21
44.41
43.86
773,200
May 15, 2026
45.66
46.21
45.05
46.05
45.48
435,000
May 14, 2026
45.62
45.96
44.98
45.48
44.92
435,900
May 13, 2026
45.77
46.37
45.45
46.22
45.65
345,800
May 12, 2026
45.75
46.80
44.43
44.81
44.26
566,400
May 11, 2026
45.66
46.34
45.06
45.77
45.21
522,300
May 8, 2026
44.54
45.87
44.43
45.62
45.06
345,400
May 7, 2026
44.16
45.07
43.41
44.73
44.18
489,000
May 6, 2026
43.83
44.14
42.99
44.11
43.57
398,600
May 5, 2026
44.65
45.15
44.18
44.66
44.11
423,700
May 4, 2026
44.00
44.83
43.12
44.46
43.91
422,200
May 1, 2026
42.61
43.73
42.06
43.68
43.14
861,800
Apr 30, 2026
44.65
45.52
42.90
43.21
42.68
597,300
Apr 29, 2026
43.20
44.20
42.74
43.67
43.13
480,100
Apr 28, 2026
42.95
43.96
42.48
43.78
43.24
717,300
Apr 27, 2026
45.09
45.19
43.70
43.94
43.40
608,200
Apr 24, 2026
44.27
45.17
44.24
44.90
44.35
650,400
Apr 23, 2026
43.20
45.12
43.00
43.96
43.42
782,600
Apr 22, 2026
42.26
43.20
41.83
42.90
42.37
890,300
Apr 21, 2026
41.71
42.88
40.53
42.70
42.17
1,012,100
Apr 20, 2026
42.64
42.64
41.51
41.81
41.30
488,100
Apr 17, 2026
42.48
42.59
40.94
42.27
41.75
995,000
Apr 16, 2026
43.11
43.52
42.30
43.27
42.74
819,400
Apr 15, 2026
43.12
43.77
42.48
42.94
42.41
881,000
Apr 14, 2026
44.54
44.66
43.55
43.86
43.32
652,800
Apr 13, 2026
47.43
47.60
44.15
44.21
43.67
796,900
Apr 10, 2026
45.36
46.93
45.25
46.55
45.98
981,400
Apr 9, 2026
46.00
46.50
44.50
45.06
44.51
489,100
Apr 8, 2026
45.82
46.09
44.62
45.47
44.91
1,194,600
Apr 7, 2026
50.07
50.39
48.89
49.34
48.73
1,387,100
Apr 6, 2026
50.39
50.55
48.89
49.30
48.69
909,200
Apr 2, 2026
52.64
53.16
49.52
50.30
49.68
913,000
Apr 1, 2026
49.53
51.40
49.24
50.57
49.95
809,500
Mar 31, 2026
52.23
53.63
50.38
50.74
50.12
1,078,100
Mar 30, 2026
54.54
54.98
52.82
54.04
53.38
1,103,800
Mar 27, 2026
52.75
56.37
52.74
55.94
55.25
794,000
Mar 26, 2026
51.91
52.50
50.64
52.05
51.41
508,300
Mar 25, 2026
50.27
52.11
49.16
51.10
50.47
411,000
Mar 24, 2026
0.379
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
52.57
52.73
50.24
51.20
50.57
617,500
Mar 23, 2026
50.29
51.71
49.61
51.69
50.68
765,000
Mar 20, 2026
53.39
53.92
52.18
52.97
51.93
640,600
Mar 19, 2026
53.87
54.77
52.64
53.28
52.24
1,206,000
Mar 18, 2026
51.92
53.40
50.99
53.31
52.27
554,600
Mar 17, 2026
51.17
51.57
49.45
51.44
50.43
739,500
Mar 16, 2026
52.41
52.86
50.77
52.24
51.22
967,600
Mar 13, 2026
52.84
53.67
51.68
53.51
52.46
1,143,000
Mar 12, 2026
52.93
53.78
52.47
53.63
52.58
918,600
Mar 11, 2026
50.23
52.34
49.74
51.09
50.09
644,800
Mar 10, 2026
49.25
50.76
48.04
49.86
48.89
961,200
Mar 9, 2026
50.30
52.34
48.56
49.15
48.19
1,348,700
Mar 6, 2026
48.86
50.56
48.27
48.33
47.39
1,321,900
Mar 5, 2026
46.40
47.34
44.92
46.48
45.57
629,800
Mar 4, 2026
46.15
46.90
45.37
45.72
44.83
562,600
Mar 3, 2026
49.00
49.58
45.63
46.51
45.60
1,206,200
Mar 2, 2026
47.92
48.53
45.41
46.23
45.33
1,135,200
Feb 27, 2026
45.10
46.96
44.42
45.88
44.98
1,663,500
Feb 26, 2026
44.56
44.59
42.81
43.21
42.37
1,231,400
Feb 25, 2026
46.49
46.75
44.78
44.87
43.99
631,800
Feb 24, 2026
48.77
49.34
46.75
47.35
46.42
1,137,700
Feb 23, 2026
44.33
48.17
43.70
47.91
46.97
1,432,000
Feb 20, 2026
44.71
45.53
43.57
43.61
42.76
1,330,800
Feb 19, 2026
44.37
45.38
43.84
44.39
43.52
718,600
Feb 18, 2026
43.95
44.07
42.80
43.32
42.47
1,416,400
Feb 17, 2026
45.23
45.23
43.72
44.25
43.39
1,236,700
Feb 13, 2026
45.80
46.69
44.96
45.64
44.75
1,696,600
Feb 12, 2026
42.55
46.11
42.08
45.54
44.65
1,501,900
Feb 11, 2026
40.77
43.02
40.23
42.91
42.07
1,388,600
Feb 10, 2026
40.78
42.03
39.47
41.12
40.32
1,283,400
Feb 9, 2026
39.72
40.23
39.24
40.17
39.39
1,013,200
Feb 6, 2026
40.57
40.57
39.25
39.41
38.64
2,087,800
Feb 5, 2026
40.29
41.90
39.98
41.65
40.84
2,347,600
Feb 4, 2026
41.19
41.46
39.65
40.15
39.37
1,983,600
Feb 3, 2026
40.61
41.94
39.71
41.12
40.32
2,680,800
Feb 2, 2026
41.28
41.92
39.88
40.03
39.25
1,007,600
Jan 30, 2026
41.57
42.27
40.83
41.31
40.50
1,327,300
Jan 29, 2026
41.60
42.37
40.85
41.10
40.30
1,832,200
Jan 28, 2026
42.58
42.90
41.86
42.39
41.56
1,064,500
Jan 27, 2026
41.57
42.69
41.38
42.34
41.51
530,800
Jan 26, 2026
42.09
42.09
41.03
41.40
40.59
723,200
Jan 23, 2026
41.15
42.56
41.15
42.17
41.35
638,500
Jan 22, 2026
40.76
40.81
39.87
40.50
39.71
1,349,600
Jan 21, 2026
41.37
41.73
40.38
41.26
40.45
1,477,500
Jan 20, 2026
40.82
42.02
39.86
41.75
40.93
1,411,500
Jan 16, 2026
39.30
39.47
38.44
39.16
38.39
635,300
Jan 15, 2026
39.60
39.60
38.49
39.24
38.47
686,300
Jan 14, 2026
39.90
40.67
39.62
39.68
38.90
1,861,900
Jan 13, 2026
37.53
39.63
37.49
39.49
38.72
1,365,000
Jan 12, 2026
37.82
38.20
37.19
37.37
36.64
1,246,800
Jan 9, 2026
36.06
36.45
35.62
36.42
35.71
838,200
Jan 8, 2026
36.98
37.02
35.38
36.08
35.38
917,100
Jan 7, 2026
35.42
36.76
35.27
36.63
35.91
1,313,700
Jan 6, 2026
35.93
35.93
34.93
35.11
34.42
1,475,800
Jan 5, 2026
38.36
38.38
34.87
35.59
34.89
2,900,200
Jan 2, 2026
38.23
39.37
37.99
38.16
37.41
1,782,000
Dec 31, 2025
37.50
38.45
37.40
38.43
37.68
680,800
Dec 30, 2025
37.14
37.62
37.14
37.55
36.82
756,700
Dec 29, 2025
36.69
37.35
36.51
37.23
36.50
955,100
Dec 26, 2025
36.54
36.98
36.30
36.63
35.91
818,700
Dec 24, 2025
36.82
37.01
36.08
36.38
35.67
672,800
Dec 23, 2025
0.163
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
37.18
37.18
36.70
36.95
36.23
687,600
Dec 22, 2025
38.45
38.53
37.07
37.30
36.41
1,027,800
Dec 19, 2025
39.26
39.26
38.35
38.74
37.82
1,103,800
Dec 18, 2025
38.80
39.72
38.30
39.34
38.40
1,220,600
Dec 17, 2025
38.74
39.21
38.19
39.15
38.22
2,010,600
Dec 16, 2025
38.28
39.40
37.99
39.12
38.19
1,558,600
Dec 15, 2025
38.01
38.68
37.68
38.27
37.36
1,244,400
Dec 12, 2025
38.00
38.90
37.88
38.45
37.53
1,902,700
Dec 11, 2025
40.67
40.67
38.29
38.54
37.62
2,682,600
Dec 10, 2025
42.18
42.33
40.30
40.78
39.81
2,270,800
Dec 9, 2025
41.63
42.22
40.60
42.14
41.14
1,843,500
Dec 8, 2025
41.12
42.12
41.12
41.66
40.67
1,244,200
Dec 5, 2025
41.48
41.72
40.62
41.22
40.24
801,100
Dec 4, 2025
41.40
41.61
40.61
41.22
40.24
828,700
Dec 3, 2025
43.01
43.01
41.33
41.45
40.46
870,000
Dec 2, 2025
42.80
43.62
42.43
43.09
42.06
735,900
Dec 1, 2025
42.66
43.10
41.81
42.95
41.93
728,800
Nov 28, 2025
42.60
42.67
41.42
41.94
40.94
261,400
Nov 26, 2025
43.64
43.71
42.32
42.80
41.78
626,000
Nov 25, 2025
45.12
45.44
43.48
43.85
42.81
1,257,800
Nov 24, 2025
45.91
47.00
45.24
45.50
44.42
925,800
Nov 21, 2025
46.63
47.54
45.24
46.03
44.93
2,354,600
Nov 20, 2025
45.11
47.61
44.13
47.52
46.39
2,606,300
Nov 19, 2025
46.78
47.30
46.11
46.28
45.18
1,559,100
Nov 18, 2025
47.07
47.46
45.80
46.85
45.73
2,152,400
Nov 17, 2025
44.06
47.06
44.04
46.59
45.48
2,060,700
Nov 14, 2025
43.19
44.47
43.18
44.04
42.99
2,087,500
Nov 13, 2025
41.36
42.92
40.94
42.77
41.75
1,981,800
Nov 12, 2025
42.14
42.14
40.60
41.11
40.13
1,571,900
Nov 11, 2025
42.68
42.96
41.88
42.27
41.26
1,502,400
Nov 10, 2025
42.97
43.52
42.32
42.78
41.76
1,572,000
Nov 7, 2025
44.40
44.93
43.15
43.21
42.18
1,448,700
Nov 6, 2025
43.74
44.65
43.36
44.07
43.02
1,341,000
Nov 5, 2025
43.90
44.62
43.04
43.65
42.61
1,513,500
Nov 4, 2025
45.23
45.51
43.70
44.02
42.97
943,300
Nov 3, 2025
44.14
45.94
44.14
44.69
43.63
945,200
Oct 31, 2025
44.98
45.18
43.76
44.20
43.15
1,436,100
