NYSEARCA:FAZ
DIREXION DAILY FINANCIAL BEAR 3X SHARES ETF Price (Quote)
$10.70
+0.340 (+3.28%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.75 | $11.42 | Tuesday, 28th May 2024 FAZ stock ended at $10.70. This is 3.28% more than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 3.54% from a day low at $10.44 to a day high of $10.81. |
90 days | $9.74 | $11.92 | |
52 weeks | $9.74 | $23.77 |
Historical DIREXION DAILY FINANCIAL BEAR 3X SHARES prices
Date | Open | High | Low | Close | Volume |
Mar 15, 2024 | $11.26 | $11.26 | $10.91 | $11.04 | 3 673 822 |
Mar 14, 2024 | $10.77 | $11.18 | $10.68 | $11.01 | 2 991 107 |
Mar 13, 2024 | $10.92 | $10.92 | $10.74 | $10.77 | 1 565 005 |
Mar 12, 2024 | $11.06 | $11.15 | $10.88 | $10.97 | 2 187 907 |
Mar 11, 2024 | $11.29 | $11.35 | $11.08 | $11.11 | 2 322 514 |
Mar 08, 2024 | $11.16 | $11.20 | $11.00 | $11.17 | 2 739 206 |
Mar 07, 2024 | $11.03 | $11.32 | $10.97 | $11.21 | 2 289 916 |
Mar 06, 2024 | $11.24 | $11.41 | $11.05 | $11.16 | 3 006 218 |
Mar 05, 2024 | $11.42 | $11.44 | $11.12 | $11.31 | 3 324 233 |
Mar 04, 2024 | $11.46 | $11.47 | $11.22 | $11.34 | 2 026 588 |
Mar 01, 2024 | $11.40 | $11.51 | $11.28 | $11.40 | 1 613 875 |
Feb 29, 2024 | $11.18 | $11.47 | $11.18 | $11.36 | 2 248 141 |
Feb 28, 2024 | $11.51 | $11.52 | $11.19 | $11.31 | 1 615 857 |
Feb 27, 2024 | $11.48 | $11.67 | $11.43 | $11.44 | 1 916 779 |
Feb 26, 2024 | $11.39 | $11.57 | $11.16 | $11.53 | 2 000 277 |
Feb 23, 2024 | $11.39 | $11.41 | $11.21 | $11.37 | 1 863 565 |
Feb 22, 2024 | $11.75 | $11.77 | $11.37 | $11.47 | 3 800 383 |
Feb 21, 2024 | $12.06 | $12.20 | $11.90 | $11.93 | 1 593 651 |
Feb 20, 2024 | $12.14 | $12.19 | $11.89 | $12.02 | 2 432 874 |
Feb 16, 2024 | $11.85 | $11.97 | $11.75 | $11.89 | 2 682 599 |
Feb 15, 2024 | $12.25 | $12.30 | $11.70 | $11.78 | 4 557 101 |
Feb 14, 2024 | $12.55 | $12.67 | $12.36 | $12.38 | 2 443 846 |
Feb 13, 2024 | $12.52 | $13.03 | $12.44 | $12.74 | 3 451 143 |
Feb 12, 2024 | $12.42 | $12.49 | $12.08 | $12.25 | 1 674 758 |
Feb 09, 2024 | $12.53 | $12.65 | $12.39 | $12.41 | 1 997 354 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FAZ stock historical prices to predict future price movements?
Trend Analysis: Examine the FAZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FAZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.