Direxion Daily Financial Bear 3x ETF ( FAZ) - Price History
Monthly price history for FAZ (Direxion Daily Financial Bear 3x ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $31.15 | $31.15 |
| July 2026 | $32.87 | $32.87 |
| June 2026 | $39.39 | $39.39 |
| May 2026 | $44.65 | $44.94 |
| April 2026 | $42.93 | $43.21 |
| March 2026 | $50.41 | $50.74 |
| February 2026 | $45.25 | $45.88 |
| January 2026 | $40.74 | $41.31 |
| December 2025 | $37.90 | $38.43 |
| November 2025 | $41.18 | $41.94 |
| October 2025 | $43.40 | $44.20 |
| September 2025 | $39.71 | $40.44 |
| August 2025 | $39.49 | $4.06 |
| July 2025 | $43.09 | $4.43 |
| June 2025 | $42.70 | $4.39 |
| May 2025 | $46.71 | $4.84 |
| April 2025 | $53.08 | $5.50 |
| March 2025 | $54.34 | $5.63 |
| February 2025 | $48.32 | $5.10 |
| January 2025 | $50.12 | $5.29 |
| December 2024 | $60.36 | $6.37 |
| November 2024 | $50.83 | $5.40 |
| October 2024 | $69.28 | $7.36 |
| September 2024 | $74.46 | $7.91 |
| August 2024 | $72.66 | $7.82 |
| July 2024 | $82.70 | $8.90 |
| June 2024 | $98.77 | $10.63 |
| May 2024 | $94.83 | $10.35 |
| April 2024 | $103.07 | $11.25 |
| March 2024 | $89.88 | $9.81 |
| February 2024 | $102.36 | $11.36 |
| January 2024 | $114.07 | $12.66 |
| December 2023 | $123.17 | $13.67 |
| November 2023 | $143.01 | $15.96 |
| October 2023 | $193.91 | $21.64 |
| September 2023 | $179.21 | $20 |
| August 2023 | $161.42 | $18.17 |
| July 2023 | $147.12 | $16.56 |
| June 2023 | $168.17 | $18.93 |
| May 2023 | $202.07 | $22.94 |
| April 2023 | $177.40 | $20.14 |
| March 2023 | $194.14 | $22.04 |
| February 2023 | $148.89 | $17.09 |
| January 2023 | $137.65 | $15.80 |
| December 2022 | $167.96 | $19.28 |
| November 2022 | $142.87 | $16.40 |
| October 2022 | $178.24 | $20.46 |
| September 2022 | $260.99 | $29.96 |
| August 2022 | $210.03 | $24.11 |
| July 2022 | $200.01 | $22.96 |
| June 2022 | $252.02 | $28.93 |
| May 2022 | $188.52 | $21.64 |
| April 2022 | $217.96 | $25.02 |
| March 2022 | $161.16 | $18.50 |
| February 2022 | $168.65 | $19.36 |
| January 2022 | $164.21 | $18.85 |
| December 2021 | $166.04 | $19.06 |
| November 2021 | $184.33 | $21.16 |
| October 2021 | $159.59 | $18.32 |
| September 2021 | $203.76 | $23.39 |
| August 2021 | $195.05 | $22.39 |
| July 2021 | $230.68 | $26.48 |
| June 2021 | $233.47 | $26.80 |
| May 2021 | $216.48 | $24.85 |
| April 2021 | $249.06 | $28.59 |
| March 2021 | $302.72 | $34.75 |
| February 2021 | $365.88 | $5.25 |
| January 2021 | $513.63 | $7.37 |
| December 2020 | $503.87 | $7.23 |
| November 2020 | $612.59 | $8.79 |
| October 2020 | $1,023.77 | $14.69 |
| September 2020 | $1,054.43 | $15.13 |
| August 2020 | $942.92 | $13.53 |
| July 2020 | $1,076.73 | $15.45 |
| June 2020 | $1,234.24 | $17.71 |
| May 2020 | $1,363.16 | $19.56 |
| April 2020 | $1,657.26 | $23.78 |
| March 2020 | $2,646.18 | $37.97 |
| February 2020 | $2,562.40 | $36.79 |
| January 2020 | $1,940.43 | $27.86 |
| December 2019 | $1,930.68 | $27.72 |
| November 2019 | $2,039.59 | $29.36 |
| October 2019 | $2,270.22 | $32.68 |
| September 2019 | $2,404.29 | $34.61 |
| August 2019 | $2,586.86 | $37.50 |
| July 2019 | $2,459.24 | $35.65 |
| June 2019 | $2,658.60 | $38.54 |
| May 2019 | $3,114.58 | $9.03 |
| April 2019 | $2,707.58 | $7.85 |
| March 2019 | $3,259.44 | $9.45 |
| February 2019 | $3,249.62 | $9.45 |
| January 2019 | $3,552.23 | $10.33 |
| December 2018 | $4,666.39 | $13.57 |
| November 2018 | $3,521.50 | $10.27 |
| October 2018 | $3,854.11 | $11.24 |
| September 2018 | $3,329.48 | $9.71 |
| August 2018 | $3,154.26 | $9.22 |
| July 2018 | $3,410.85 | $9.97 |
| June 2018 | $3,790.59 | $11.08 |
| May 2018 | $3,759.80 | $10.99 |
| April 2018 | $3,852.17 | $11.26 |
| March 2018 | $3,872.70 | $11.32 |
| February 2018 | $3,686.09 | $10.79 |
| January 2018 | $3,453.79 | $10.11 |
| December 2017 | $3,993.55 | $11.69 |
| November 2017 | $4,181.44 | $12.24 |
| October 2017 | $4,594.80 | $13.45 |
| September 2017 | $4,980.83 | $14.58 |
| August 2017 | $5,537.68 | $16.21 |
| July 2017 | $5,428.36 | $15.89 |
| June 2017 | $5,783.64 | $16.93 |
| May 2017 | $6,634.28 | $19.42 |
| April 2017 | $6,586.45 | $19.28 |
| March 2017 | $6,610.36 | $19.35 |
| February 2017 | $6,227.75 | $18.23 |
| January 2017 | $7,249.20 | $21.22 |
| December 2016 | $7,420.01 | $21.72 |
| November 2016 | $8,315.05 | $24.34 |
| October 2016 | $10,706.40 | $31.34 |
| September 2016 | $10,870.38 | $31.82 |
| August 2016 | $10,412.61 | $30.48 |
| July 2016 | $11,451.14 | $33.52 |
| June 2016 | $12,882.53 | $37.71 |
| May 2016 | $12,202.70 | $35.72 |
| April 2016 | $13,196.82 | $38.63 |
| March 2016 | $14,512.06 | $42.48 |
| February 2016 | $18,276.72 | $53.50 |
| January 2016 | $17,631.06 | $51.61 |
| December 2015 | $14,067.95 | $41.18 |
| November 2015 | $13,466.70 | $39.42 |
| October 2015 | $14,310.50 | $41.89 |
| September 2015 | $17,586.65 | $12.87 |
| August 2015 | $16,753.09 | $12.26 |
| July 2015 | $14,184.10 | $10.38 |
| June 2015 | $15,864.88 | $11.61 |
| May 2015 | $15,810.22 | $11.57 |
| April 2015 | $16,835.08 | $12.32 |
| March 2015 | $16,917.07 | $12.38 |
| February 2015 | $16,985.39 | $12.43 |
| January 2015 | $20,059.98 | $14.68 |
| December 2014 | $17,313.35 | $12.67 |
| November 2014 | $18,420.20 | $13.48 |
| October 2014 | $19,937 | $14.59 |
| September 2014 | $22,738.29 | $16.64 |
| August 2014 | $22,150.70 | $16.21 |
| July 2014 | $25,006.65 | $18.30 |
| June 2014 | $24,241.42 | $17.74 |
| May 2014 | $26,113.51 | $19.11 |
| April 2014 | $27,548.31 | $20.16 |
| March 2014 | $26,632.77 | $19.49 |
| February 2014 | $28,805.48 | $21.08 |
| January 2014 | $32,235.35 | $23.59 |
| December 2013 | $29,379.40 | $21.50 |
| November 2013 | $31,880.07 | $23.33 |
| October 2013 | $35,897.53 | $26.27 |
| September 2013 | $40,611.90 | $29.72 |
| August 2013 | $45,148.63 | $33.04 |
| July 2013 | $39,477.72 | $28.89 |
| June 2013 | $45,913.86 | $33.60 |
| May 2013 | $45,025.64 | $32.95 |
| April 2013 | $52,390.99 | $38.34 |
| March 2013 | $57,337.66 | $10.49 |
| February 2013 | $64,989.97 | $11.89 |
| January 2013 | $68,597.49 | $12.55 |
| December 2012 | $82,590.28 | $15.11 |
| November 2012 | $93,686.13 | $17.14 |
| October 2012 | $94,560.68 | $17.30 |
| September 2012 | $99,589.34 | $18.22 |
| August 2012 | $110,302.58 | $20.18 |
| July 2012 | $120,906.49 | $22.12 |
| June 2012 | $123,803.44 | $22.65 |
| May 2012 | $147,634.91 | $27.01 |
| April 2012 | $115,768.51 | $21.18 |
| March 2012 | $112,871.56 | $20.65 |
| February 2012 | $139,490.67 | $25.52 |
| January 2012 | $163,431.47 | $29.90 |
| December 2011 | $204,152.68 | $37.35 |
| November 2011 | $225,907.11 | $41.33 |
| October 2011 | $217,434.91 | $39.78 |
| September 2011 | $360,587.75 | $65.97 |
| August 2011 | $280,347.82 | $51.29 |
| July 2011 | $264,660.59 | $48.42 |
| June 2011 | $244,655.26 | $44.76 |
| May 2011 | $229,678.60 | $42.02 |
| April 2011 | $214,537.96 | $39.25 |
| March 2011 | $219,839.92 | $40.22 |
| February 2011 | $210,711.81 | $38.55 |
| January 2011 | $234,215.33 | $8.57 |
| December 2010 | $258,265.44 | $9.45 |
| November 2010 | $343,260.74 | $12.56 |
| October 2010 | $344,080.63 | $12.59 |
| September 2010 | $365,671.07 | $13.38 |
| August 2010 | $457,225.49 | $16.73 |
| July 2010 | $377,696.13 | $13.82 |
| June 2010 | $476,082.97 | $17.42 |
| May 2010 | $408,032.07 | $14.93 |
| April 2010 | $334,515.24 | $12.24 |
| March 2010 | $368,130.74 | $13.47 |
| February 2010 | $482,368.79 | $17.65 |
| January 2010 | $544,407.16 | $19.92 |
| December 2009 | $531,015.62 | $19.43 |
| November 2009 | $535,388.36 | $19.59 |
| October 2009 | $626,942.78 | $22.94 |
| September 2009 | $568,183.98 | $20.79 |
| August 2009 | $633,228.61 | $23.17 |
| July 2009 | $854,052.39 | $31.25 |
| June 2009 | $854,052.39 | $3.12 |
| May 2009 | $854,052.39 | $3.12 |
| April 2009 | $854,052.39 | $3.12 |
| March 2009 | $854,052.39 | $3.12 |
| February 2009 | $854,052.39 | $3.12 |
| January 2009 | $854,052.39 | $3.12 |
| December 2008 | $854,052.39 | $3.12 |
| November 2008 | $854,052.39 | $3.12 |
FAZ
Price: $31.15
52 week price:
Dividend Yield: 3.73%
5-year range yield:
Forward Dividend Yield: 3.24%
Dividend Per Share: 1.01 USD
Exchange: PCX
Sector: Financial Services
Industry: Asset Management - Leveraged
Volume: 1.5 million
Market Capitalization: 90.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: -30.00%