FAZ: Direxion Daily Financial Bear 3X ETF

As of Monday, February 9th, 2026

$ 40.17

+0.76 +1.93%

Open: 39.72
High: 40.23
Low: 39.24
Volume: 1,012,484
Previous Close on Friday, February 6th, 2026

$ 39.41

-2.24 -5.38%

Open: 40.57
High: 40.57
Low: 39.25
Volume: 2,086,280

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 39.72 40.23 39.24 40.17 1,012,484 +0.76 +1.93
2026-02-06 40.57 40.57 39.25 39.41 2,086,280 -2.24 -5.38
2026-02-05 40.29 41.90 39.98 41.65 2,340,304 +1.50 +3.74
2026-02-04 41.19 41.46 39.65 40.15 1,960,389 -0.97 -2.36
2026-02-03 40.61 41.94 39.71 41.12 2,680,816 +1.09 +2.72
2026-02-02 41.28 41.92 39.88 40.03 1,006,461 -1.28 -3.10
2026-01-30 41.57 42.27 40.83 41.31 1,326,013 +0.21 +0.51
2026-01-29 41.60 42.37 40.85 41.10 1,829,818 -1.29 -3.04
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 41.94
On 2026-02-03		 39.24
On 2026-02-09		 0.14 0.35 41.94
On 2026-02-03		 39.24
On 2026-02-09		 -6.44 40.50
10D 42.90
On 2026-01-28		 39.24
On 2026-02-09		 -1.23 -2.97 42.90
On 2026-01-28		 39.24
On 2026-02-09		 -8.53 40.97
20D 42.90
On 2026-01-28		 37.19
On 2026-01-12		 3.75 10.30 42.90
On 2026-01-28		 39.24
On 2026-02-09		 -8.53 40.58
WTD 40.23
On 2026-02-09		 39.24
On 2026-02-09		 0.76 1.93 -- -- -- 40.17
MTD 41.94
On 2026-02-03		 39.24
On 2026-02-09		 -1.14 -2.76 41.94
On 2026-02-03		 39.24
On 2026-02-09		 -6.44 40.42
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
JOE

The St. Joe Company

68.69 +0.13 +0.19 161,164
PWV

Invesco Dynamic Large Cap Value ETF

70.33 +0.02 +0.03 74,966
ANGO

AngioDynamics Inc.

10.67 +0.11 +1.04 37,065
AGO

Assured Guaranty Ltd.

85.65 -2.10 -2.39 297,425
FAZ

Direxion Daily Financial Bear 3X ETF

40.17 +0.76 +1.93 1,012,484