FAZ: Direxion Daily Financial Bear 3X ETF

As of Friday, May 22nd, 2026

$ 43.97

-0.37 -0.83%

Open: 43.93
High: 44.13
Low: 43.28
Volume: 307,348
Previous Close on Thursday, May 21st, 2026

$ 44.34

-0.23 -0.52%

Open: 45.00
High: 45.69
Low: 44.13
Volume: 666,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 43.93 44.13 43.28 43.97 307,348 -0.37 -0.83
2026-05-21 45.00 45.69 44.13 44.34 666,346 -0.23 -0.52
2026-05-20 45.69 46.92 44.39 44.57 916,546 -1.39 -3.02
2026-05-19 44.56 46.11 44.27 45.96 414,787 +1.55 +3.49
2026-05-18 46.13 46.33 44.21 44.41 771,274 -1.64 -3.56
2026-05-15 45.66 46.21 45.05 46.05 431,163 +0.57 +1.25
2026-05-14 45.62 45.96 44.98 45.48 433,699 -0.74 -1.60
2026-05-13 45.77 46.37 45.45 46.22 34,011 +1.41 +3.15
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 46.92
On 2026-05-20		 43.28
On 2026-05-22		 -2.08 -4.52 46.92
On 2026-05-20		 43.28
On 2026-05-22		 -7.76 44.65
10D 46.92
On 2026-05-20		 43.28
On 2026-05-22		 -1.65 -3.62 46.92
On 2026-05-20		 43.28
On 2026-05-22		 -7.76 45.16
20D 46.92
On 2026-05-20		 42.06
On 2026-05-01		 -0.93 -2.07 46.92
On 2026-05-20		 43.28
On 2026-05-22		 -7.76 44.67
WTD 46.92
On 2026-05-20		 43.28
On 2026-05-22		 -2.08 -4.52 46.92
On 2026-05-20		 43.28
On 2026-05-22		 -7.76 44.65
MTD 46.92
On 2026-05-20		 42.06
On 2026-05-01		 0.76 1.76 46.92
On 2026-05-20		 43.28
On 2026-05-22		 -7.76 44.93
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FAZ

Direxion Daily Financial Bear 3X ETF

43.97 -0.37 -0.83 307,348