FAZ: Direxion Daily Financial Bear 3X ETF

As of Friday, August 29th, 2025

$ 4.06

-0.03 -0.73%

Open: 4.09
High: 4.11
Low: 4.03
Volume: 18,668,183
Previous Close on Thursday, August 28th, 2025

$ 4.09

-0.01 -0.24%

Open: 4.08
High: 4.13
Low: 4.08
Volume: 12,413,597

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 4.09 4.11 4.03 4.06 18,668,063 -0.03 -0.73
2025-08-28 4.08 4.13 4.08 4.09 12,413,597 -0.01 -0.24
2025-08-27 4.16 4.17 4.07 4.10 13,092,482 -0.03 -0.73
2025-08-26 4.26 4.26 4.13 4.13 12,539,187 -0.10 -2.36
2025-08-25 4.19 4.23 4.15 4.23 14,562,787 +0.07 +1.68
2025-08-22 4.31 4.31 4.12 4.16 26,023,294 -0.21 -4.81
2025-08-21 4.37 4.45 4.34 4.37 19,955,817 +0.04 +0.92
2025-08-20 4.37 4.41 4.28 4.33 37,651,238 -0.05 -1.14
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 4.26
On 2025-08-26		 4.03
On 2025-08-29		 -0.10 -2.40 4.26
On 2025-08-26		 4.03
On 2025-08-29		 -5.40 4.12
10D 4.46
On 2025-08-18		 4.03
On 2025-08-29		 -0.35 -7.94 4.46
On 2025-08-18		 4.03
On 2025-08-29		 -9.64 4.23
20D 4.73
On 2025-08-07		 4.03
On 2025-08-29		 -0.61 -13.06 4.73
On 2025-08-07		 4.03
On 2025-08-29		 -14.80 4.36
WTD 4.26
On 2025-08-26		 4.03
On 2025-08-29		 -0.10 -2.40 4.26
On 2025-08-26		 4.03
On 2025-08-29		 -5.40 4.12
MTD 4.77
On 2025-08-01		 4.03
On 2025-08-29		 -0.37 -8.35 4.77
On 2025-08-01		 4.03
On 2025-08-29		 -15.51 4.37
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
FAZ

Direxion Daily Financial Bear 3X ETF

4.06 -0.03 -0.73 18,668,183