AMEX, FAZ End of Day and Historical Stock Data [Financial Bear -3X ETF Direxion]

28 Aug 2025

LAST: 4.090	CHANGE: 0.01	OPEN: 4.080	HIGH: 4.130	ASK: 17.760	VOLUME: 12.45M
LAST: 4.090	CHG(%): 0.24	PREV: 4.100	LOW: 4.080	BID: 17.630

Period:

Date	Open	High	Low	Close	Volume
28 Aug 25	4.080	4.130	4.080	4.090	12.45M
27 Aug 25	4.160	4.170	4.070	4.100	13.13M
26 Aug 25	4.260	4.260	4.125	4.130	12.6M
25 Aug 25	4.190	4.230	4.150	4.230	14.6M
22 Aug 25	4.310	4.310	4.120	4.160	26.08M
21 Aug 25	4.370	4.450	4.340	4.370	19.98M
20 Aug 25	4.370	4.410	4.280	4.330	37.74M
19 Aug 25	4.420	4.420	4.310	4.380	20.79M
18 Aug 25	4.440	4.460	4.390	4.400	26.31M
15 Aug 25	4.260	4.420	4.240	4.410	28.66M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.090