Direxion Financial Bear 3X Shares (FAZ)

Historical Prices For Direxion Financial Bear 3X Shares (FAZ)

Date Range:

2025-07-04 - 2025-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	41.65	41.70	40.30	40.88	770,380	40.88
10/02/2025	41.66	42.32	41.40	41.66	608,722	41.66
10/01/2025	41.15	41.65	40.74	41.65	745,195	41.65
9/30/2025	40.15	41.47	39.66	40.44	850,518	40.44
9/29/2025	40.15	40.75	39.85	39.97	440,745	39.97
9/26/2025	4.08	4.10	3.99	4.05	24,554,975	40.50
9/25/2025	4.13	4.19	4.08	4.13	24,235,876	41.30
9/24/2025	4.04	4.13	4.02	4.09	24,585,703	40.90
9/23/2025	4.02	4.10	3.90	4.06	30,866,688	40.60
9/22/2025	4.10	4.12	4.03	4.05	22,078,651	40.12
9/19/2025	4.04	4.10	3.99	4.04	20,686,111	40.02
9/18/2025	4.05	4.08	3.96	4.04	32,775,171	40.02
9/17/2025	4.17	4.17	4.00	4.06	42,313,459	40.22
9/16/2025	4.15	4.25	4.15	4.18	22,689,084	41.41
9/15/2025	4.10	4.16	4.05	4.15	19,313,883	41.11
9/12/2025	4.09	4.14	4.06	4.12	14,315,901	40.81
9/11/2025	4.25	4.26	4.05	4.05	21,476,213	40.12
9/10/2025	4.27	4.32	4.21	4.26	22,919,203	42.20
9/09/2025	4.30	4.32	4.16	4.22	20,954,115	41.80
9/08/2025	4.29	4.34	4.26	4.28	22,034,707	42.40
9/05/2025	4.06	4.33	4.02	4.28	33,270,641	42.40
9/04/2025	4.15	4.17	4.05	4.05	18,104,729	40.12
9/03/2025	4.18	4.27	4.16	4.19	22,027,726	41.51
9/02/2025	4.15	4.27	4.15	4.16	20,744,953	41.21
8/29/2025	4.09	4.11	4.03	4.06	18,709,177	40.22
8/28/2025	4.08	4.13	4.08	4.09	12,427,582	40.52
8/27/2025	4.16	4.17	4.07	4.10	13,112,889	40.62
8/26/2025	4.26	4.26	4.13	4.13	12,576,573	40.91
8/25/2025	4.19	4.23	4.15	4.23	14,596,090	41.90
8/22/2025	4.31	4.31	4.12	4.16	26,077,547	41.21
8/21/2025	4.37	4.45	4.34	4.37	19,979,209	43.29
8/20/2025	4.37	4.41	4.28	4.33	37,737,562	42.89
8/19/2025	4.42	4.42	4.31	4.38	20,782,547	43.39
8/18/2025	4.44	4.46	4.39	4.40	26,289,955	43.59
8/15/2025	4.26	4.42	4.24	4.41	28,657,061	43.69
8/14/2025	4.36	4.40	4.26	4.26	23,267,980	42.20
8/13/2025	4.36	4.41	4.29	4.34	33,523,680	42.99
8/12/2025	4.51	4.52	4.38	4.40	29,206,306	43.59
8/11/2025	4.55	4.61	4.52	4.58	23,464,928	45.37
8/08/2025	4.62	4.66	4.53	4.56	25,111,802	45.17
8/07/2025	4.46	4.73	4.46	4.70	35,087,043	46.56
8/06/2025	4.57	4.62	4.51	4.53	25,348,837	44.88
8/05/2025	4.51	4.70	4.50	4.60	34,259,704	45.57
8/04/2025	4.62	4.66	4.54	4.54	26,134,022	44.97
8/01/2025	4.59	4.77	4.59	4.67	54,521,170	46.26
7/31/2025	4.40	4.45	4.27	4.43	48,449,246	43.88
7/30/2025	4.31	4.41	4.26	4.34	42,359,601	42.99
7/29/2025	4.21	4.35	4.19	4.33	28,742,774	42.89
7/28/2025	4.17	4.28	4.16	4.25	18,281,617	42.10
7/25/2025	4.23	4.27	4.15	4.16	21,450,068	41.21
7/24/2025	4.24	4.25	4.15	4.24	29,274,996	42.00
7/23/2025	4.31	4.37	4.23	4.24	24,810,346	42.00
7/22/2025	4.38	4.39	4.32	4.33	24,109,569	42.89
7/21/2025	4.36	4.41	4.27	4.40	21,181,199	43.59
7/18/2025	4.36	4.40	4.34	4.36	29,518,751	43.19
7/17/2025	4.54	4.54	4.35	4.36	28,756,992	43.19
7/16/2025	4.53	4.68	4.48	4.50	43,385,477	44.58
7/15/2025	4.43	4.59	4.39	4.58	30,136,177	45.37
7/14/2025	4.48	4.50	4.36	4.37	22,871,294	43.29
7/11/2025	4.41	4.48	4.40	4.46	23,839,852	44.18
7/10/2025	4.41	4.42	4.31	4.31	22,483,865	42.70
7/09/2025	4.38	4.46	4.37	4.41	25,747,737	43.69
7/08/2025	4.34	4.45	4.34	4.44	33,156,268	43.98
7/07/2025	4.23	4.39	4.18	4.32	29,606,030	42.79