Direxion Daily Financial Bear 3X Shares

FAZ
🏛️ usa →
4.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.13 4.15 4.13 4.14 207.8K
09:31 4.13 4.13 4.12 4.13 66.5K
09:32 4.13 4.13 4.12 4.12 36.4K
09:33 4.13 4.13 4.12 4.12 69.2K
09:34 4.11 4.12 4.11 4.12 20.7K
09:35 4.11 4.12 4.11 4.12 91.5K
09:36 4.12 4.12 4.11 4.12 103.3K
09:37 4.14 4.14 4.13 4.14 11.3K
09:38 4.13 4.14 4.13 4.14 6.7K
09:39 4.15 4.15 4.14 4.14 73.9K
09:40 4.14 4.15 4.14 4.15 39.6K
09:41 4.14 4.15 4.14 4.14 50.3K
09:42 4.14 4.15 4.13 4.15 105.4K
09:43 4.15 4.15 4.15 4.15 6.8K
09:44 4.15 4.15 4.13 4.13 87.1K
09:45 4.14 4.14 4.13 4.13 51.8K
09:46 4.13 4.14 4.13 4.14 86.4K
09:47 4.14 4.14 4.13 4.14 113.8K
09:48 4.14 4.14 4.13 4.13 105.9K
09:49 4.13 4.14 4.13 4.14 146.1K
09:50 4.14 4.14 4.13 4.13 50.8K
09:51 4.13 4.15 4.13 4.15 106.6K
09:52 4.14 4.15 4.14 4.15 24.7K
09:53 4.15 4.15 4.15 4.15 27.4K
09:54 4.15 4.15 4.15 4.15 157.1K
09:55 4.15 4.15 4.15 4.14 126.4K
09:56 4.14 4.15 4.14 4.15 4.6K
09:57 4.14 4.14 4.14 4.14 5.1K
09:58 4.15 4.15 4.14 4.15 4.1K
09:59 4.15 4.15 4.15 4.14 22.9K
10:00 4.13 4.14 4.13 4.14 103.3K
10:01 4.14 4.14 4.13 4.13 13.4K
10:02 4.12 4.13 4.11 4.12 142.3K
10:03 4.12 4.12 4.12 4.12 200.3K
10:04 4.12 4.12 4.12 4.12 207.9K
10:05 4.12 4.12 4.12 4.12 259.8K
10:06 4.12 4.12 4.11 4.12 274.1K
10:07 4.12 4.12 4.11 4.11 11.5K
10:08 4.11 4.11 4.11 4.11 76.5K
10:09 4.11 4.11 4.11 4.11 7.9K
10:10 4.10 4.10 4.10 4.10 54.7K
10:11 4.10 4.10 4.09 4.09 100.7K
10:12 4.09 4.10 4.09 4.09 16.8K
10:13 4.08 4.09 4.08 4.09 49.2K
10:14 4.08 4.09 4.08 4.09 98.6K
10:15 4.09 4.09 4.08 4.08 128.1K
10:16 4.09 4.09 4.08 4.08 57.6K
10:17 4.08 4.09 4.08 4.09 390.0K
10:18 4.08 4.09 4.08 4.09 53.5K
10:19 4.09 4.09 4.08 4.08 6.7K
10:20 4.08 4.09 4.08 4.09 1.3K
10:21 4.09 4.09 4.09 4.09 6.2K
10:22 4.09 4.09 4.09 4.09 172.0K
10:23 4.09 4.09 4.09 4.09 71.9K
10:24 4.09 4.09 4.08 4.08 5.9K
10:25 4.09 4.09 4.09 4.09 8.2K
10:26 4.09 4.09 4.08 4.08 0.6K
10:27 4.09 4.10 4.09 4.09 119.5K
10:28 4.10 4.10 4.10 4.10 1.2K
10:29 4.10 4.10 4.09 4.10 26.6K
10:30 4.10 4.10 4.10 4.10 1.9K
10:31 4.10 4.10 4.09 4.10 378.0K
10:32 4.09 4.10 4.09 4.10 7.3K
10:33 4.09 4.09 4.09 4.09 5.1K
10:34 4.09 4.10 4.09 4.10 222.6K
10:35 4.10 4.10 4.09 4.09 18.2K
10:36 4.10 4.10 4.10 4.10 1.3K
10:37 4.10 4.10 4.08 4.09 270.4K
10:38 4.09 4.09 4.09 4.09 0.9K
10:39 4.09 4.09 4.08 4.08 8.1K
10:40 4.09 4.09 4.09 4.09 4.5K
10:41 4.09 4.09 4.09 4.09 2.1K
10:42 4.09 4.09 4.09 4.09 7.0K
10:43 4.09 4.09 4.09 4.09 19.3K
10:44 4.09 4.09 4.09 4.09 0.3K
10:45 4.09 4.09 4.09 4.09 116.4K
10:46 4.09 4.09 4.08 4.09 269.5K
10:47 4.09 4.09 4.09 4.09 191.6K
10:48 4.09 4.09 4.08 4.09 392.5K
10:50 4.09 4.10 4.09 4.10 134.3K
10:51 4.10 4.10 4.10 4.09 27.7K
10:52 4.10 4.10 4.09 4.09 40.2K
10:53 4.08 4.09 4.08 4.09 124.4K
10:54 4.09 4.09 4.08 4.09 255.8K
10:56 4.08 4.10 4.08 4.09 242.8K
10:58 4.09 4.10 4.09 4.10 266.8K
10:59 4.10 4.10 4.10 4.10 0.5K
11:00 4.10 4.10 4.09 4.10 34.2K
11:01 4.10 4.11 4.10 4.10 167.7K
11:02 4.10 4.10 4.10 4.10 4.0K
11:03 4.11 4.11 4.11 4.11 6.8K
11:04 4.11 4.12 4.11 4.11 301.6K
11:05 4.12 4.12 4.12 4.12 0.7K
11:06 4.11 4.11 4.11 4.11 1.4K
11:07 4.12 4.12 4.12 4.12 14.6K
11:08 4.12 4.13 4.12 4.12 68.5K
11:09 4.13 4.13 4.12 4.12 9.5K
11:10 4.13 4.13 4.13 4.13 42.0K
11:11 4.13 4.13 4.12 4.12 123.0K
11:12 4.12 4.12 4.11 4.11 762.8K
11:13 4.12 4.12 4.12 4.12 6.0K
11:14 4.12 4.12 4.12 4.12 0.5K
11:15 4.12 4.12 4.12 4.12 7.5K
11:16 4.12 4.13 4.12 4.13 101.6K
11:17 4.13 4.13 4.12 4.12 112.5K
11:18 4.12 4.12 4.12 4.12 232.9K
11:19 4.12 4.12 4.11 4.12 122.9K
11:21 4.12 4.13 4.12 4.12 167.2K
11:22 4.13 4.13 4.13 4.13 17.4K
11:23 4.13 4.13 4.12 4.12 60.6K
11:24 4.12 4.12 4.12 4.12 11.0K
11:25 4.13 4.13 4.13 4.13 7.8K
11:26 4.13 4.14 4.13 4.14 310.4K
11:27 4.14 4.14 4.13 4.13 11.7K
11:28 4.14 4.14 4.14 4.14 5.6K
11:29 4.14 4.14 4.14 4.14 37.7K
11:30 4.14 4.14 4.13 4.13 140.4K
11:31 4.13 4.14 4.13 4.14 211.0K
11:32 4.14 4.14 4.14 4.14 22.3K
11:33 4.14 4.14 4.13 4.13 0.4K
11:34 4.13 4.14 4.13 4.13 496.8K
11:35 4.13 4.13 4.12 4.13 79.8K
11:36 4.13 4.13 4.12 4.12 161.1K
11:37 4.11 4.12 4.11 4.12 114.3K
11:38 4.12 4.12 4.12 4.12 329.0K
11:39 4.12 4.12 4.11 4.11 151.4K
11:40 4.12 4.12 4.11 4.11 3.3K
11:41 4.11 4.11 4.11 4.11 10.9K
11:42 4.11 4.11 4.11 4.11 209.0K
11:43 4.11 4.12 4.10 4.10 178.4K
11:44 4.10 4.10 4.10 4.10 2.5K
11:45 4.11 4.11 4.10 4.10 39.4K
11:46 4.11 4.11 4.11 4.11 157.5K
11:47 4.12 4.12 4.11 4.12 165.6K
11:48 4.11 4.12 4.11 4.11 100.3K
11:49 4.12 4.12 4.11 4.11 2.0K
11:50 4.12 4.12 4.12 4.12 30.9K
11:51 4.12 4.12 4.12 4.12 0.3K
11:52 4.12 4.12 4.12 4.12 11.6K
11:53 4.12 4.13 4.12 4.13 81.2K
11:54 4.13 4.13 4.12 4.12 275.7K
11:56 4.12 4.13 4.12 4.13 224.7K
11:57 4.13 4.13 4.13 4.13 2.5K
11:58 4.13 4.13 4.13 4.13 14.9K
12:00 4.13 4.13 4.13 4.13 0.9K
12:02 4.13 4.13 4.13 4.13 2.0K
12:03 4.13 4.14 4.13 4.14 308.9K
12:04 4.13 4.14 4.13 4.14 82.1K
12:05 4.14 4.14 4.13 4.13 5.4K
12:06 4.14 4.14 4.13 4.13 425.2K
12:07 4.12 4.13 4.12 4.13 12.6K
12:08 4.13 4.13 4.13 4.13 16.0K
12:10 4.13 4.13 4.13 4.13 17.6K
12:11 4.13 4.13 4.13 4.13 47.9K
12:12 4.13 4.13 4.13 4.13 1.7K
12:13 4.13 4.13 4.13 4.13 9.7K
12:14 4.13 4.13 4.13 4.13 348.5K
12:15 4.13 4.13 4.13 4.13 1.9K
12:16 4.12 4.13 4.12 4.13 113.9K
12:17 4.13 4.13 4.12 4.12 9.2K
12:18 4.13 4.13 4.13 4.13 5.9K
12:19 4.13 4.13 4.13 4.13 46.2K
12:20 4.13 4.14 4.13 4.13 318.4K
12:21 4.13 4.13 4.13 4.13 0.1K
12:22 4.14 4.14 4.14 4.14 1.2K
12:24 4.14 4.14 4.14 4.14 1.5K
12:25 4.14 4.14 4.13 4.13 7.2K
12:26 4.14 4.14 4.14 4.14 14.0K
12:27 4.14 4.14 4.14 4.14 88.1K
12:28 4.14 4.14 4.14 4.14 2.1K
12:29 4.14 4.14 4.14 4.14 1.6K
12:30 4.14 4.14 4.13 4.13 202.4K
12:31 4.13 4.13 4.13 4.13 0.9K
12:32 4.12 4.12 4.12 4.12 19.3K
12:33 4.11 4.11 4.11 4.11 1.4K
12:35 4.12 4.12 4.12 4.12 0.6K
12:36 4.12 4.12 4.12 4.12 0.4K
12:37 4.12 4.12 4.12 4.12 0.8K
12:38 4.11 4.12 4.11 4.12 87.5K
12:39 4.12 4.12 4.12 4.12 1.2K
12:40 4.12 4.12 4.11 4.12 56.1K
12:41 4.12 4.12 4.12 4.12 8.5K
12:42 4.12 4.12 4.11 4.11 4.3K
12:43 4.12 4.12 4.12 4.12 1.2K
12:45 4.12 4.12 4.12 4.12 28.9K
12:46 4.12 4.12 4.12 4.12 0.8K
12:48 4.12 4.13 4.12 4.13 104.9K
12:50 4.13 4.13 4.12 4.13 56.2K
12:53 4.13 4.13 4.13 4.13 3.8K
12:54 4.13 4.13 4.13 4.13 2.8K
12:56 4.13 4.13 4.13 4.13 12.1K
12:57 4.13 4.13 4.13 4.13 2.4K
13:00 4.13 4.14 4.13 4.14 79.9K
13:01 4.14 4.14 4.13 4.13 34.6K
13:02 4.12 4.13 4.12 4.12 5.2K
13:03 4.14 4.14 4.14 4.14 250.0K
13:04 4.13 4.14 4.13 4.14 4.0K
13:05 4.14 4.14 4.14 4.14 1.5K
13:06 4.14 4.14 4.14 4.14 2.2K
13:07 4.13 4.13 4.13 4.13 79.3K
13:08 4.13 4.13 4.13 4.13 36.4K
13:09 4.13 4.13 4.13 4.13 47.6K
13:10 4.13 4.13 4.13 4.13 4.7K
13:12 4.13 4.13 4.12 4.12 13.0K
13:13 4.13 4.13 4.13 4.13 1.6K
13:14 4.13 4.13 4.12 4.12 62.2K
13:17 4.13 4.13 4.12 4.12 5.6K
13:18 4.13 4.13 4.13 4.13 0.6K
13:19 4.13 4.13 4.13 4.13 3.5K
13:20 4.13 4.13 4.13 4.13 98.6K
13:21 4.14 4.15 4.14 4.15 55.7K
13:22 4.15 4.15 4.15 4.15 96.3K
13:23 4.15 4.15 4.15 4.15 76.5K
13:24 4.15 4.16 4.15 4.15 60.3K
13:25 4.14 4.14 4.14 4.14 139.2K
13:26 4.15 4.15 4.15 4.15 1.7K
13:27 4.15 4.15 4.15 4.15 1.0K
13:28 4.15 4.15 4.15 4.15 0.2K
13:30 4.15 4.15 4.15 4.14 2.9K
13:31 4.15 4.15 4.15 4.15 1.4K
13:32 4.15 4.15 4.15 4.14 0.2K
13:33 4.15 4.16 4.15 4.16 77.7K
13:34 4.16 4.16 4.15 4.16 43.6K
13:35 4.16 4.16 4.16 4.16 0.4K
13:36 4.16 4.16 4.16 4.16 10.3K
13:37 4.16 4.16 4.16 4.16 2.2K
13:38 4.15 4.16 4.15 4.16 9.5K
13:39 4.16 4.16 4.16 4.16 1.6K
13:40 4.15 4.15 4.15 4.15 2.6K
13:41 4.16 4.16 4.15 4.15 120.2K
13:42 4.15 4.15 4.15 4.15 7.2K
13:43 4.15 4.15 4.14 4.14 76.2K
13:44 4.15 4.15 4.15 4.14 1.1K
13:46 4.15 4.15 4.15 4.15 1.5K
13:47 4.15 4.15 4.15 4.15 2.3K
13:48 4.15 4.15 4.15 4.15 2.8K
13:49 4.15 4.16 4.15 4.15 114.5K
13:50 4.16 4.16 4.16 4.16 31.2K
13:52 4.16 4.16 4.16 4.16 14.7K
13:53 4.16 4.16 4.15 4.15 3.9K
13:54 4.16 4.16 4.16 4.16 11.5K
13:57 4.16 4.17 4.16 4.17 47.4K
13:58 4.16 4.17 4.16 4.17 12.3K
13:59 4.17 4.17 4.17 4.17 10.1K
14:00 4.17 4.17 4.17 4.17 31.3K
14:01 4.16 4.18 4.16 4.17 85.9K
14:02 4.18 4.18 4.18 4.18 21.4K
14:03 4.18 4.18 4.17 4.17 5.8K
14:04 4.18 4.19 4.18 4.19 49.5K
14:05 4.19 4.19 4.17 4.18 364.5K
14:06 4.17 4.18 4.17 4.17 52.8K
14:07 4.17 4.17 4.17 4.17 274.5K
14:08 4.18 4.18 4.17 4.18 99.4K
14:09 4.18 4.18 4.18 4.18 10.0K
14:10 4.18 4.18 4.18 4.18 5.5K
14:11 4.17 4.17 4.16 4.16 208.7K
14:12 4.16 4.16 4.16 4.16 26.5K
14:13 4.16 4.17 4.16 4.16 29.3K
14:14 4.16 4.16 4.15 4.15 5.0K
14:15 4.16 4.16 4.16 4.16 2.8K
14:16 4.15 4.15 4.15 4.15 23.3K
14:17 4.15 4.15 4.15 4.15 1.0K
14:18 4.14 4.14 4.14 4.14 34.7K
14:19 4.14 4.14 4.14 4.14 19.6K
14:21 4.14 4.14 4.14 4.14 6.3K
14:23 4.15 4.15 4.15 4.15 8.5K
14:24 4.14 4.14 4.13 4.14 92.0K
14:25 4.14 4.14 4.14 4.14 135.3K
14:26 4.14 4.14 4.14 4.14 167.2K
14:27 4.14 4.15 4.14 4.15 272.8K
14:28 4.15 4.15 4.15 4.15 8.0K
14:29 4.15 4.15 4.15 4.15 1.2K
14:30 4.15 4.15 4.15 4.15 1.2K
14:31 4.14 4.15 4.14 4.14 86.8K
14:33 4.15 4.15 4.14 4.14 6.3K
14:36 4.15 4.15 4.15 4.15 174.7K
14:37 4.15 4.15 4.14 4.14 86.7K
14:38 4.14 4.15 4.14 4.14 14.0K
14:39 4.14 4.14 4.14 4.14 6.3K
14:40 4.14 4.14 4.13 4.14 124.0K
14:41 4.12 4.13 4.12 4.13 15.3K
14:42 4.13 4.13 4.12 4.13 43.2K
14:43 4.13 4.13 4.13 4.13 59.7K
14:44 4.13 4.14 4.13 4.13 81.3K
14:45 4.14 4.14 4.13 4.14 41.1K
14:48 4.13 4.13 4.13 4.13 184.3K
14:49 4.13 4.13 4.13 4.13 91.3K
14:50 4.13 4.13 4.12 4.13 71.4K
14:51 4.13 4.13 4.13 4.13 17.3K
14:52 4.13 4.13 4.13 4.13 179.6K
14:53 4.13 4.13 4.13 4.13 0.3K
14:54 4.13 4.13 4.13 4.13 5.9K
14:55 4.12 4.12 4.12 4.12 152.9K
14:56 4.13 4.13 4.13 4.13 3.0K
14:57 4.13 4.13 4.13 4.13 0.3K
15:00 4.13 4.13 4.12 4.12 15.9K
15:01 4.13 4.13 4.13 4.13 10.6K
15:02 4.13 4.13 4.13 4.13 19.4K
15:03 4.13 4.13 4.13 4.13 8.9K
15:04 4.13 4.13 4.12 4.12 8.3K
15:08 4.13 4.13 4.13 4.13 129.8K
15:09 4.14 4.14 4.13 4.13 25.0K
15:11 4.13 4.13 4.13 4.13 128.4K
15:12 4.13 4.13 4.13 4.13 10.1K
15:13 4.13 4.13 4.13 4.13 1.7K
15:14 4.13 4.13 4.13 4.13 9.8K
15:15 4.14 4.14 4.14 4.14 2.7K
15:16 4.14 4.14 4.14 4.14 1.9K
15:17 4.14 4.14 4.13 4.14 14.2K
15:18 4.14 4.14 4.14 4.14 34.8K
15:22 4.14 4.14 4.14 4.14 225.5K
15:23 4.14 4.14 4.14 4.14 15.5K
15:24 4.14 4.14 4.14 4.15 3.4K
15:25 4.15 4.15 4.15 4.15 1.0K
15:27 4.14 4.15 4.14 4.15 5.5K
15:29 4.14 4.14 4.14 4.14 143.2K
15:30 4.14 4.14 4.13 4.13 97.1K
15:31 4.13 4.13 4.13 4.13 39.4K
15:32 4.12 4.13 4.12 4.13 7.2K
15:33 4.13 4.14 4.13 4.14 103.2K
15:34 4.14 4.14 4.14 4.14 4.1K
15:35 4.14 4.14 4.14 4.14 3.5K
15:36 4.15 4.15 4.15 4.15 19.8K
15:37 4.14 4.15 4.14 4.15 2.9K
15:39 4.14 4.14 4.13 4.13 295.3K
15:40 4.14 4.14 4.14 4.14 1.1K
15:41 4.14 4.14 4.14 4.14 5.2K
15:42 4.14 4.14 4.14 4.14 0.4K
15:43 4.14 4.14 4.14 4.14 1.8K
15:45 4.14 4.14 4.14 4.14 2.9K
15:46 4.14 4.14 4.14 4.14 154.5K
15:47 4.14 4.15 4.14 4.14 329.4K
15:48 4.14 4.14 4.13 4.13 279.3K
15:49 4.14 4.14 4.14 4.14 1.9K
15:50 4.14 4.14 4.14 4.14 0.2K
15:51 4.14 4.14 4.14 4.14 6.2K
15:52 4.14 4.14 4.14 4.14 3.2K
15:53 4.14 4.14 4.13 4.13 48.1K
15:54 4.13 4.13 4.12 4.13 123.2K
15:55 4.14 4.14 4.13 4.13 137.9K
15:56 4.13 4.13 4.13 4.13 5.9K
15:57 4.13 4.13 4.13 4.13 6.0K
15:58 4.13 4.13 4.13 4.13 3.6K
15:59 4.13 4.14 4.13 4.13 337.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available