FAZ: Direxion Daily Financial Bear 3X ETF

As of Thursday, May 8th, 2025

$ 5.14

-0.12 -2.28%

Open: 5.15
High: 5.19
Low: 4.98
Volume: 24,137,583
Previous Close on Wednesday, May 7th, 2025

$ 5.26

-0.10 -1.87%

Open: 5.31
High: 5.33
Low: 5.18
Volume: 28,994,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 5.15 5.19 4.98 5.14 24,137,169 -0.12 -2.28
2025-05-07 5.31 5.33 5.18 5.26 28,994,123 -0.10 -1.87
2025-05-06 5.42 5.43 5.24 5.36 15,887,469 +0.09 +1.71
2025-05-05 5.31 5.38 5.15 5.27 18,948,051 +0.12 +2.33
2025-05-02 5.28 5.32 5.11 5.15 19,095,698 -0.36 -6.53
2025-05-01 5.54 5.61 5.40 5.51 20,987,720 +0.01 +0.18
2025-04-30 5.70 5.93 5.44 5.50 23,721,116 -0.02 -0.36
2025-04-29 5.70 5.78 5.50 5.52 18,486,869 -0.16 -2.82
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.43
On 2025-05-06		 4.98
On 2025-05-08		 -0.37 -6.72 5.43
On 2025-05-06		 4.98
On 2025-05-08		 -8.29 5.24
10D 5.93
On 2025-04-30		 4.98
On 2025-05-08		 -0.52 -9.19 5.93
On 2025-04-30		 4.98
On 2025-05-08		 -15.99 5.41
20D 7.15
On 2025-04-10		 4.98
On 2025-05-08		 -0.95 -15.60 7.15
On 2025-04-10		 4.98
On 2025-05-08		 -30.35 5.81
WTD 5.43
On 2025-05-06		 4.98
On 2025-05-08		 -0.01 -0.19 5.43
On 2025-05-06		 4.98
On 2025-05-08		 -8.29 5.26
MTD 5.61
On 2025-05-01		 4.98
On 2025-05-08		 -0.36 -6.55 5.61
On 2025-05-01		 4.98
On 2025-05-08		 -11.23 5.28
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
FAZ

Direxion Daily Financial Bear 3X ETF

5.14 -0.12 -2.28 24,137,583