FAZ: Direxion Daily Financial Bear 3X ETF

As of Friday, August 8th, 2025

$ 4.56

-0.14 -2.98%

Open: 4.62
High: 4.66
Low: 4.53
Volume: 25,093,509
Previous Close on Thursday, August 7th, 2025

$ 4.70

+0.17 +3.75%

Open: 4.46
High: 4.73
Low: 4.46
Volume: 35,059,114

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 4.62 4.66 4.53 4.56 25,093,509 -0.14 -2.98
2025-08-07 4.46 4.73 4.46 4.70 35,059,114 +0.17 +3.75
2025-08-06 4.57 4.62 4.51 4.53 25,324,644 -0.07 -1.52
2025-08-05 4.51 4.70 4.50 4.60 34,237,571 +0.06 +1.32
2025-08-04 4.62 4.66 4.54 4.54 26,119,545 -0.13 -2.78
2025-08-01 4.59 4.77 4.59 4.67 54,509,873 +0.24 +5.42
2025-07-31 4.40 4.45 4.27 4.43 48,422,145 +0.09 +2.07
2025-07-30 4.31 4.41 4.26 4.34 42,223,079 +0.01 +0.23
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 4.73
On 2025-08-07		 4.46
On 2025-08-07		 -0.11 -2.36 4.73
On 2025-08-07		 4.53
On 2025-08-08		 -4.23 4.59
10D 4.77
On 2025-08-01		 4.16
On 2025-07-28		 0.40 9.62 4.77
On 2025-08-01		 4.46
On 2025-08-07		 -6.50 4.50
20D 4.77
On 2025-08-01		 4.15
On 2025-07-24		 0.10 2.24 4.68
On 2025-07-16		 4.15
On 2025-07-24		 -11.32 4.42
WTD 4.73
On 2025-08-07		 4.46
On 2025-08-07		 -0.11 -2.36 4.73
On 2025-08-07		 4.53
On 2025-08-08		 -4.23 4.59
MTD 4.77
On 2025-08-01		 4.46
On 2025-08-07		 0.13 2.93 4.77
On 2025-08-01		 4.46
On 2025-08-07		 -6.50 4.60
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
FAZ

Direxion Daily Financial Bear 3X ETF

4.56 -0.14 -2.98 25,093,509