FAZ: Direxion Daily Financial Bear 3X ETF

As of Wednesday, November 19th, 2025

$ 46.28

-0.57 -1.22%

Open: 46.78
High: 47.30
Low: 46.11
Volume: 1,551,114
Previous Close on Tuesday, November 18th, 2025

$ 46.85

+0.26 +0.56%

Open: 47.07
High: 47.46
Low: 45.80
Volume: 2,149,404

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 46.78 47.30 46.11 46.28 1,550,814 -0.57 -1.22
2025-11-18 47.07 47.46 45.80 46.85 2,149,404 +0.26 +0.56
2025-11-17 44.06 47.06 44.04 46.59 2,060,135 +2.55 +5.79
2025-11-14 43.19 44.47 43.18 44.04 2,086,534 +1.27 +2.97
2025-11-13 41.36 42.92 40.94 42.77 1,978,705 +1.66 +4.04
2025-11-12 42.14 42.14 40.60 41.11 1,567,149 -1.16 -2.74
2025-11-11 42.68 42.96 41.88 42.27 1,500,058 -0.51 -1.19
2025-11-10 42.97 43.52 42.32 42.78 1,569,063 -0.43 -1.00
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 47.46
On 2025-11-18		 40.94
On 2025-11-13		 5.17 12.58 47.46
On 2025-11-18		 46.11
On 2025-11-19		 -2.84 45.31
10D 47.46
On 2025-11-18		 40.60
On 2025-11-12		 2.63 6.03 44.93
On 2025-11-07		 40.60
On 2025-11-12		 -9.64 44.00
20D 47.46
On 2025-11-18		 40.60
On 2025-11-12		 2.38 5.42 45.94
On 2025-11-03		 40.60
On 2025-11-12		 -11.62 43.79
WTD 47.46
On 2025-11-18		 44.04
On 2025-11-17		 2.24 5.09 47.46
On 2025-11-18		 46.11
On 2025-11-19		 -2.84 46.57
MTD 47.46
On 2025-11-18		 40.60
On 2025-11-12		 2.08 4.71 45.94
On 2025-11-03		 40.60
On 2025-11-12		 -11.62 44.03
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
FAZ

Direxion Daily Financial Bear 3X ETF

46.28 -0.57 -1.22 1,551,114