FAZ: Direxion Daily Financial Bear 3X ETF

As of Wednesday, June 18th, 2025

$ 5.07

+0.02 +0.40%

Open: 5.07
High: 5.09
Low: 4.89
Volume: 33,999,023
Previous Close on Tuesday, June 17th, 2025

$ 5.05

+0.09 +1.81%

Open: 5.06
High: 5.10
Low: 4.98
Volume: 26,295,533

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 5.07 5.09 4.89 5.07 33,999,023 +0.02 +0.40
2025-06-17 5.06 5.10 4.98 5.05 26,295,533 +0.09 +1.81
2025-06-16 5.03 5.04 4.86 4.96 20,885,573 -0.18 -3.50
2025-06-13 5.03 5.18 5.00 5.14 43,351,984 +0.31 +6.42
2025-06-12 4.91 4.98 4.83 4.83 22,114,353 -0.01 -0.21
2025-06-11 4.80 4.89 4.74 4.84 33,107,881 +0.02 +0.41
2025-06-10 4.83 4.87 4.81 4.82 23,899,554 -0.01 -0.21
2025-06-09 4.73 4.92 4.73 4.83 26,067,114 +0.09 +1.90
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 5.18
On 2025-06-13		 4.83
On 2025-06-12		 0.23 4.75 5.18
On 2025-06-13		 4.86
On 2025-06-16		 -6.18 5.01
10D 5.18
On 2025-06-13		 4.70
On 2025-06-06		 0.18 3.68 5.18
On 2025-06-13		 4.86
On 2025-06-16		 -6.18 4.92
20D 5.24
On 2025-05-23		 4.70
On 2025-06-06		 0.36 7.64 5.24
On 2025-05-23		 4.70
On 2025-06-06		 -10.31 4.92
WTD 5.10
On 2025-06-17		 4.86
On 2025-06-16		 -0.07 -1.36 5.10
On 2025-06-17		 4.89
On 2025-06-18		 -4.12 5.03
MTD 5.18
On 2025-06-13		 4.70
On 2025-06-06		 0.23 4.75 5.03
On 2025-06-02		 4.70
On 2025-06-06		 -6.47 4.90
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
FAZ

Direxion Daily Financial Bear 3X ETF

5.07 +0.02 +0.40 33,999,023