Direxion Financial Bear 3X Shares (FAZ)

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

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	44.98	45.18	43.76	44.20	1,436,143	44.20
10/30/2025	44.91	44.91	42.88	44.34	1,431,987	44.34
10/29/2025	43.89	45.26	43.59	44.74	1,530,942	44.74
10/28/2025	41.79	42.67	41.61	42.58	900,694	42.58
10/27/2025	41.63	42.03	41.52	41.78	588,300	41.78
10/24/2025	43.00	43.00	41.83	42.22	541,343	42.22
10/23/2025	43.51	44.20	43.24	43.56	449,363	43.56
10/22/2025	43.00	44.62	42.91	43.90	735,115	43.90
10/21/2025	43.16	43.30	42.16	43.10	495,552	43.10
10/20/2025	44.02	44.18	42.68	42.93	755,752	42.93
10/17/2025	45.27	45.67	44.01	44.47	1,678,002	44.47
10/16/2025	42.38	46.02	42.30	45.56	2,294,430	45.56
10/15/2025	41.40	42.89	40.76	41.92	1,733,569	41.92
10/14/2025	44.10	44.45	40.97	41.90	2,154,511	41.90
10/13/2025	43.64	44.19	43.02	43.53	1,467,482	43.53
10/10/2025	41.69	44.68	41.09	44.68	1,842,217	44.68
10/09/2025	41.20	42.15	40.75	41.92	540,540	41.92
10/08/2025	40.49	41.79	40.46	41.47	438,948	41.47
10/07/2025	40.61	41.36	40.18	40.79	644,969	40.79
10/06/2025	40.45	41.86	40.12	40.93	795,504	40.93
10/03/2025	41.65	41.70	40.30	40.88	770,513	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	36.70
9/19/2025	4.04	4.10	3.99	4.04	20,686,111	36.61
9/18/2025	4.05	4.08	3.96	4.04	32,775,171	36.61
9/17/2025	4.17	4.17	4.00	4.06	42,313,459	36.79
9/16/2025	4.15	4.25	4.15	4.18	22,689,084	37.88
9/15/2025	4.10	4.16	4.05	4.15	19,313,883	37.61
9/12/2025	4.09	4.14	4.06	4.12	14,315,901	37.33
9/11/2025	4.25	4.26	4.05	4.05	21,476,213	36.70
9/10/2025	4.27	4.32	4.21	4.26	22,919,203	38.60
9/09/2025	4.30	4.32	4.16	4.22	20,954,115	38.24
9/08/2025	4.29	4.34	4.26	4.28	22,034,707	38.78
9/05/2025	4.06	4.33	4.02	4.28	33,270,641	38.78
9/04/2025	4.15	4.17	4.05	4.05	18,098,098	36.70
9/03/2025	4.18	4.27	4.16	4.19	22,027,726	37.97
9/02/2025	4.15	4.27	4.15	4.16	20,744,953	37.70
8/29/2025	4.09	4.11	4.03	4.06	18,709,177	36.79
8/28/2025	4.08	4.13	4.08	4.09	12,427,582	37.06
8/27/2025	4.16	4.17	4.07	4.10	13,112,889	37.15
8/26/2025	4.26	4.26	4.13	4.13	12,576,573	37.42
8/25/2025	4.19	4.23	4.15	4.23	14,596,090	38.33
8/22/2025	4.31	4.31	4.12	4.16	26,077,547	37.70
8/21/2025	4.37	4.45	4.34	4.37	19,979,209	39.60
8/20/2025	4.37	4.41	4.28	4.33	37,737,562	39.24
8/19/2025	4.42	4.42	4.31	4.38	20,782,547	39.69
8/18/2025	4.44	4.46	4.39	4.40	26,289,955	39.87
8/15/2025	4.26	4.42	4.24	4.41	28,657,061	39.96
8/14/2025	4.36	4.40	4.26	4.26	23,267,980	38.60
8/13/2025	4.36	4.41	4.29	4.34	33,523,680	39.33
8/12/2025	4.51	4.52	4.38	4.40	29,206,306	39.87
8/11/2025	4.55	4.61	4.52	4.58	23,464,928	41.50
8/08/2025	4.62	4.66	4.53	4.56	25,111,802	41.32
8/07/2025	4.46	4.73	4.46	4.70	35,087,043	42.59
8/06/2025	4.57	4.62	4.51	4.53	25,348,837	41.05
8/05/2025	4.51	4.70	4.50	4.60	34,259,704	41.68
8/04/2025	4.62	4.66	4.54	4.54	26,134,022	41.14