FAZ: Direxion Daily Financial Bear 3X ETF

As of Friday, April 10th, 2026

$ 46.55

+1.49 +3.31%

Open: 45.36
High: 46.93
Low: 45.25
Volume: 981,248
Previous Close on Thursday, April 9th, 2026

$ 45.06

-0.41 -0.90%

Open: 46.00
High: 46.50
Low: 44.50
Volume: 488,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 45.36 46.93 45.25 46.55 981,248 +1.49 +3.31
2026-04-09 46.00 46.50 44.50 45.06 488,716 -0.41 -0.90
2026-04-08 45.82 46.09 44.62 45.47 1,192,550 -3.87 -7.84
2026-04-07 50.07 50.39 48.89 49.34 1,331,401 +0.04 +0.08
2026-04-06 50.39 50.55 48.89 49.30 906,094 -1.00 -1.99
2026-04-02 52.64 53.16 49.52 50.30 910,453 -0.27 -0.53
2026-04-01 49.53 51.40 49.24 50.57 809,357 -0.17 -0.34
2026-03-31 52.23 53.63 50.38 50.74 1,074,405 -3.30 -6.11
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 50.55
On 2026-04-06		 44.50
On 2026-04-09		 -3.75 -7.46 50.55
On 2026-04-06		 44.50
On 2026-04-09		 -11.97 47.14
10D 56.37
On 2026-03-27		 44.50
On 2026-04-09		 -5.50 -10.57 56.37
On 2026-03-27		 44.50
On 2026-04-09		 -21.06 49.73
20D 56.37
On 2026-03-27		 44.50
On 2026-04-09		 -7.08 -13.20 56.37
On 2026-03-27		 44.50
On 2026-04-09		 -21.06 51.01
WTD 50.55
On 2026-04-06		 44.50
On 2026-04-09		 -3.75 -7.46 50.55
On 2026-04-06		 44.50
On 2026-04-09		 -11.97 47.14
MTD 53.16
On 2026-04-02		 44.50
On 2026-04-09		 -4.19 -8.26 53.16
On 2026-04-02		 44.50
On 2026-04-09		 -16.29 48.08
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
TJX

The TJX Companies, Inc.

161.60 -3.40 -2.06 3,559,380
VGT

Vanguard Information Technology ETF

743.28 +3.13 +0.42 407,846
HAYW

Hayward Holdings Inc.

14.38 -0.02 -0.14 1,494,778
BIO

Bio-Rad Laboratories Inc.

279.25 +1.75 +0.63 276,581
FAZ

Direxion Daily Financial Bear 3X ETF

46.55 +1.49 +3.31 981,248