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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.61 13.82 13.52 13.67 2.4M
2023-12-28 13.75 13.75 13.47 13.53 1.6M
2023-12-27 13.87 13.94 13.66 13.66 1.5M
2023-12-26 13.94 13.97 13.70 13.80 1.4M
2023-12-22 13.93 14.10 13.78 13.93 1.8M
2023-12-21 14.22 14.39 13.99 14.04 3.0M
2023-12-20 13.89 14.48 13.77 14.46 2.0M
2023-12-19 14.07 14.20 13.74 13.75 0.9M
2023-12-18 14.00 14.09 13.92 14.06 1.2M
2023-12-15 14.17 14.36 14.09 14.17 1.8M
2023-12-14 14.00 14.16 13.77 13.90 3.5M
2023-12-13 15.03 15.13 14.28 14.31 2.2M
2023-12-12 15.32 15.45 15.05 15.07 1.2M
2023-12-11 15.66 15.66 15.30 15.39 0.8M
2023-12-08 15.92 16.02 15.59 15.71 1.2M
2023-12-07 16.03 16.12 15.87 15.92 1.0M
2023-12-06 15.63 16.16 15.43 16.08 1.7M
2023-12-05 15.85 16.06 15.77 15.84 1.3M
2023-12-04 15.90 15.90 15.45 15.60 1.2M
2023-12-01 16.05 16.07 15.51 15.62 1.9M
2023-11-30 16.35 16.49 15.91 15.96 1.8M
2023-11-29 16.61 16.61 16.14 16.46 1.5M
2023-11-28 16.83 16.91 16.62 16.78 1.1M
2023-11-27 16.79 16.88 16.69 16.73 1.0M
2023-11-24 16.76 16.76 16.51 16.63 0.6M
2023-11-22 16.80 16.89 16.63 16.75 1.1M
2023-11-21 16.97 16.98 16.78 16.91 0.9M
2023-11-20 17.15 17.24 16.75 16.91 1.3M
2023-11-17 17.14 17.27 17.05 17.08 1.2M
2023-11-16 17.43 17.54 17.26 17.33 1.8M
2023-11-15 17.71 17.72 17.35 17.46 1.8M
2023-11-14 18.22 18.25 17.49 17.80 3.1M
2023-11-13 18.98 19.05 18.71 18.86 1.4M
2023-11-10 19.20 19.49 18.72 18.76 2.3M
2023-11-09 18.95 19.51 18.91 19.45 2.1M
2023-11-08 19.23 19.50 19.10 19.16 2.0M
2023-11-07 19.32 19.39 19.07 19.24 1.6M
2023-11-06 18.83 19.41 18.73 19.10 1.6M
2023-11-03 19.13 19.17 18.66 18.93 2.0M
2023-11-02 20.65 20.74 19.67 19.72 2.3M
2023-11-01 21.49 21.65 20.94 21.23 2.0M
2023-10-31 22.19 22.33 21.58 21.64 1.2M
2023-10-30 23.13 23.27 22.16 22.34 2.6M
2023-10-27 22.42 23.77 22.41 23.57 2.6M
2023-10-26 22.42 22.45 21.69 22.33 2.7M
2023-10-25 22.21 22.34 21.71 22.13 2.0M
2023-10-24 22.00 22.25 21.59 21.92 2.1M
2023-10-23 22.16 22.40 21.62 22.34 2.8M
2023-10-20 21.05 21.98 20.89 21.86 2.9M
2023-10-19 20.20 20.97 19.93 20.87 3.2M
2023-10-18 19.43 20.21 19.37 20.11 3.2M
2023-10-17 19.67 19.67 18.74 19.13 3.0M
2023-10-16 19.62 19.69 19.09 19.46 1.9M
2023-10-13 19.73 20.32 19.21 20.06 3.2M
2023-10-12 19.58 20.51 19.51 20.15 2.6M
2023-10-11 19.61 20.15 19.39 19.75 1.6M
2023-10-10 20.00 20.07 19.41 19.76 1.6M
2023-10-09 20.80 20.86 20.10 20.27 1.4M
2023-10-06 21.04 21.25 19.91 20.23 2.3M
2023-10-05 21.19 21.36 20.65 20.77 2.1M
2023-10-04 21.43 21.83 20.98 21.03 2.5M
2023-10-03 20.87 21.75 20.67 21.56 3.3M
2023-10-02 20.17 20.85 20.06 20.53 2.3M
2023-09-29 19.10 20.13 19.09 20.00 2.4M
2023-09-28 19.80 19.84 19.23 19.47 2.1M
2023-09-27 19.57 20.35 19.57 19.88 1.9M
2023-09-26 19.40 19.83 19.16 19.76 2.4M
2023-09-25 19.24 19.41 18.94 18.97 1.6M
2023-09-22 18.56 19.07 18.54 19.05 1.5M
2023-09-21 18.01 18.63 17.97 18.63 2.4M
2023-09-20 17.21 17.76 17.05 17.72 1.2M
2023-09-19 17.30 17.71 17.17 17.36 0.9M
2023-09-18 17.63 17.83 17.39 17.45 1.2M
2023-09-15 17.68 17.68 17.27 17.62 1.6M
2023-09-14 17.42 17.67 17.23 17.30 0.9M
2023-09-13 17.57 17.98 17.48 17.78 1.0M
2023-09-12 18.18 18.21 17.39 17.68 1.3M
2023-09-11 18.11 18.26 17.84 18.13 1.0M
2023-09-08 18.43 18.64 18.26 18.37 0.8M
2023-09-07 18.58 18.61 18.23 18.48 1.1M
2023-09-06 18.41 18.70 18.20 18.35 1.5M
2023-09-05 17.80 18.27 17.58 18.26 1.1M
2023-09-01 17.86 17.91 17.54 17.71 1.3M
2023-08-31 17.84 18.23 17.81 18.17 1.2M
2023-08-30 17.89 18.04 17.64 17.91 1.6M
2023-08-29 18.52 18.60 17.96 18.00 1.4M
2023-08-28 18.61 18.65 18.27 18.49 1.7M
2023-08-25 18.81 19.23 18.56 18.79 2.9M
2023-08-24 18.87 18.99 18.21 18.99 2.1M
2023-08-23 19.29 19.35 18.78 18.82 2.3M
2023-08-22 18.78 19.43 18.74 19.36 2.5M
2023-08-21 18.68 19.26 18.56 18.86 1.7M
2023-08-18 19.01 19.16 18.58 18.80 2.1M
2023-08-17 18.25 18.84 18.15 18.71 2.0M
2023-08-16 18.45 18.45 17.99 18.43 2.3M
2023-08-15 17.80 18.37 17.74 18.29 2.1M
2023-08-14 17.34 17.57 17.24 17.35 1.0M
2023-08-11 17.51 17.63 17.15 17.25 1.8M
2023-08-10 17.07 17.45 16.70 17.33 3.0M
2023-08-09 17.02 17.39 16.84 17.35 1.6M
2023-08-08 17.19 17.53 16.92 16.94 3.1M
2023-08-07 16.94 16.94 16.40 16.50 1.6M
2023-08-04 17.01 17.26 16.56 17.21 2.3M
2023-08-03 17.36 17.46 16.87 16.98 2.4M
2023-08-02 16.97 17.27 16.83 16.99 2.5M
2023-08-01 16.69 16.82 16.52 16.57 1.7M
2023-07-31 16.64 16.77 16.40 16.56 1.7M
2023-07-28 16.43 17.00 16.41 16.75 2.2M
2023-07-27 16.12 16.88 16.07 16.80 2.9M
2023-07-26 16.50 16.59 16.03 16.18 2.1M
2023-07-25 16.24 16.50 16.19 16.48 1.5M
2023-07-24 16.59 16.60 16.00 16.15 1.8M
2023-07-21 16.38 16.73 16.36 16.65 1.3M
2023-07-20 16.84 16.91 16.43 16.43 1.5M
2023-07-19 16.94 17.01 16.59 16.78 1.8M
2023-07-18 17.48 17.55 16.96 17.01 1.7M
2023-07-17 18.20 18.20 17.44 17.60 1.3M
2023-07-14 17.38 18.18 17.35 18.09 1.7M
2023-07-13 17.82 17.94 17.65 17.77 1.2M
2023-07-12 17.78 18.05 17.52 17.90 1.7M
2023-07-11 18.76 18.83 18.18 18.27 1.1M
2023-07-10 19.15 19.20 18.59 18.90 1.2M
2023-07-07 19.48 19.48 18.69 19.20 1.3M
2023-07-06 19.22 19.70 19.16 19.23 1.8M
2023-07-05 18.98 19.09 18.58 18.72 1.3M
2023-07-03 18.87 18.99 18.44 18.60 0.7M
2023-06-30 19.01 19.12 18.68 18.93 1.8M
2023-06-29 20.09 20.18 19.38 19.40 1.7M
2023-06-28 20.31 20.69 20.31 20.39 1.5M
2023-06-27 20.65 20.67 20.15 20.29 1.2M
2023-06-26 20.69 20.91 20.25 20.70 1.0M
2023-06-23 20.76 21.02 20.41 20.60 1.3M
2023-06-22 20.00 20.50 19.96 20.28 1.4M
2023-06-21 19.89 20.08 19.55 19.83 1.3M
2023-06-20 19.80 20.28 19.77 19.89 1.4M
2023-06-16 19.07 19.54 19.06 19.46 1.4M
2023-06-15 20.25 20.38 19.20 19.37 2.4M
2023-06-14 19.73 20.29 19.43 20.12 2.5M
2023-06-13 20.24 20.33 19.61 19.88 1.7M
2023-06-12 20.18 20.67 19.98 20.20 1.2M
2023-06-09 20.26 20.34 19.93 20.18 1.2M
2023-06-08 20.26 20.64 20.09 20.16 1.2M
2023-06-07 20.24 20.65 19.96 20.11 1.5M
2023-06-06 21.17 21.23 20.23 20.33 1.6M
2023-06-05 20.78 21.41 20.73 21.13 1.9M
2023-06-02 21.59 21.59 20.57 20.82 2.0M
2023-06-01 22.64 23.02 22.07 22.22 1.8M
2023-05-31 22.50 23.48 22.50 22.94 2.6M
2023-05-30 22.05 22.66 21.94 22.21 1.9M
2023-05-26 22.56 22.68 22.01 22.23 1.7M
2023-05-25 22.82 23.09 22.46 22.71 2.1M
2023-05-24 22.24 22.78 22.22 22.65 2.3M
2023-05-23 21.27 21.82 21.01 21.78 1.7M
2023-05-22 20.99 21.43 20.82 21.04 1.5M
2023-05-19 20.66 21.43 20.54 21.17 2.2M
2023-05-18 21.41 21.68 20.79 20.87 1.9M
2023-05-17 22.19 22.27 21.13 21.29 1.9M
2023-05-16 22.20 22.71 22.00 22.68 1.5M
2023-05-15 22.46 22.60 21.92 22.04 1.5M
2023-05-12 21.99 23.03 21.93 22.62 1.8M
2023-05-11 22.55 22.88 22.21 22.28 2.4M
2023-05-10 21.35 22.75 21.24 22.15 3.1M
2023-05-09 21.99 22.17 21.55 21.80 1.7M
2023-05-08 21.30 21.62 21.06 21.56 2.3M
2023-05-05 22.17 22.29 21.53 21.68 3.8M
2023-05-04 23.07 23.92 22.70 23.38 6.3M
2023-05-03 21.62 22.51 21.30 22.46 4.2M
2023-05-02 20.55 22.25 20.48 21.68 4.6M
2023-05-01 19.91 20.36 19.67 20.28 2.3M
2023-04-28 21.16 21.30 20.08 20.14 2.4M
2023-04-27 21.65 21.65 20.73 20.86 2.3M
2023-04-26 21.51 22.15 21.10 21.89 2.6M
2023-04-25 20.60 21.29 20.50 21.26 2.1M
2023-04-24 20.15 20.35 19.90 20.19 0.9M
2023-04-21 19.96 20.40 19.96 20.05 1.5M
2023-04-20 20.03 20.03 19.66 19.80 1.6M
2023-04-19 19.91 19.95 19.46 19.61 1.7M
2023-04-18 19.84 20.27 19.64 19.76 1.7M
2023-04-17 20.72 20.97 19.93 19.95 1.6M
2023-04-14 20.69 20.96 20.13 20.64 2.8M
2023-04-13 21.79 22.22 21.22 21.29 1.7M
2023-04-12 21.34 21.98 21.00 21.81 2.6M
2023-04-11 22.09 22.12 21.38 21.67 1.7M
2023-04-10 22.63 22.77 22.21 22.21 1.3M
2023-04-06 22.79 22.82 22.27 22.40 1.9M
2023-04-05 23.03 23.03 22.40 22.57 2.5M
2023-04-04 21.77 22.93 21.62 22.50 3.6M
2023-04-03 22.03 22.24 21.61 21.84 1.7M
2023-03-31 22.38 22.59 21.95 22.04 2.3M
2023-03-30 22.08 23.07 22.02 22.71 2.9M
2023-03-29 22.87 23.11 22.50 22.53 2.0M
2023-03-28 23.62 23.97 23.30 23.53 2.3M
2023-03-27 23.28 23.95 23.13 23.51 3.7M
2023-03-24 25.44 25.95 24.47 24.54 7.2M
2023-03-23 23.70 24.94 23.09 24.43 7.7M
2023-03-22 22.35 23.98 22.19 23.94 6.2M
2023-03-21 22.56 22.75 22.21 22.36 5.6M
2023-03-20 24.80 24.87 23.84 24.51 6.7M
2023-03-17 23.87 25.50 23.79 25.37 8.7M
2023-03-16 24.89 25.66 22.31 23.05 12.3M
2023-03-15 24.60 25.41 24.20 24.50 11.3M
2023-03-14 21.32 23.57 21.30 22.61 9.2M
2023-03-13 23.65 24.61 22.61 24.03 13.1M
2023-03-10 21.21 22.30 20.10 21.54 15.6M
2023-03-09 18.55 20.67 18.42 20.39 6.5M
2023-03-08 18.01 18.45 17.76 18.16 2.0M
2023-03-07 16.80 18.09 16.80 17.94 2.4M
2023-03-06 16.65 16.81 16.36 16.67 1.5M
2023-03-03 17.34 17.43 16.70 16.72 1.1M
2023-03-02 17.62 18.12 17.45 17.51 2.0M
2023-03-01 17.31 17.44 17.02 17.26 1.4M
2023-02-28 17.05 17.22 16.81 17.09 1.0M
2023-02-27 16.76 17.25 16.59 17.14 1.4M
2023-02-24 17.63 17.70 16.98 17.14 1.6M
2023-02-23 17.00 17.63 16.73 17.14 1.9M
2023-02-22 17.16 17.45 16.94 17.22 1.5M
2023-02-21 16.52 17.33 16.46 17.11 2.0M
2023-02-17 16.34 16.51 16.07 16.13 1.4M
2023-02-16 16.04 16.17 15.75 16.11 1.7M
2023-02-15 16.03 16.09 15.61 15.63 1.5M
2023-02-14 15.49 15.95 15.21 15.69 2.2M
2023-02-13 15.96 16.03 15.42 15.45 1.2M
2023-02-10 16.31 16.51 15.92 15.95 2.0M
2023-02-09 15.37 16.19 15.25 16.13 2.1M
2023-02-08 15.59 15.67 15.17 15.55 2.3M
2023-02-07 16.04 16.11 15.14 15.29 3.2M
2023-02-06 16.05 16.18 15.81 15.83 1.5M
2023-02-03 16.10 16.10 15.40 15.76 2.9M
2023-02-02 15.53 16.05 15.50 15.68 2.7M
2023-02-01 16.27 16.40 15.39 15.81 3.1M
2023-01-31 16.42 16.60 15.79 15.80 2.2M
2023-01-30 16.47 16.50 16.12 16.43 2.1M
2023-01-27 16.27 16.34 15.93 16.23 1.9M
2023-01-26 16.27 16.66 16.12 16.23 2.2M
2023-01-25 17.28 17.29 16.43 16.48 2.6M
2023-01-24 17.00 17.49 16.61 16.85 2.7M
2023-01-23 17.41 17.58 16.63 16.89 3.3M
2023-01-20 18.12 18.39 17.43 17.46 2.7M
2023-01-19 18.33 18.65 18.02 18.30 3.9M
2023-01-18 16.90 17.71 16.71 17.65 3.6M
2023-01-17 16.56 16.87 16.49 16.77 2.6M
2023-01-13 17.50 17.59 16.33 16.40 3.8M
2023-01-12 16.69 17.06 16.45 16.75 3.2M
2023-01-11 17.15 17.27 16.84 16.86 2.5M
2023-01-10 17.74 17.85 17.27 17.31 2.1M
2023-01-09 17.16 17.73 16.93 17.61 3.2M
2023-01-06 18.24 18.66 17.24 17.42 3.1M
2023-01-05 18.46 18.99 18.40 18.66 2.9M
2023-01-04 18.60 18.71 17.80 18.19 3.8M
2023-01-03 18.86 19.54 18.49 19.08 3.3M