Stock listing

NYSE Arca:FAZ Direxion Daily Financial Bear 3X ETF Stock

Home listing (NYSE Arca) of Direxion Daily Financial Bear 3X ETF

Follow Direxion Daily Financial Bear 3X ETF into a list and get an email when it puts out news.

Share price · AMEX:FAZ

$32.05 USD +0.64 (+2.0%)

Close on Nov 6, 2026

Past year -27.3% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits

Day range: $31.19 – $32.80 USDNov 6, 2026
Volume: 1.97M sharesNov 6, 2026
52-week range: $27.75 – $56.37 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day: $40.51M USDMedian day 1.03M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NYSE Arca:FAZ · Home	$32.05 USD	+0.64 (+2.0%)	1,972,974	$32.80	$32.80	$31.19	$31.41	Close on Nov 6, 2026
BMV:FAZ	$582.50 MXN	-2.50 (-0.4%)	33	$587.50	$587.50	$582.50	$585.00	Close on Nov 6, 2026

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · AMEX:FAZ · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Nov 6	$32.05	+0.64	+2.0%	$32.80	$32.80	$31.19	1,972,974
Thu, Nov 5	$31.41	+2.32	+8.0%	$27.96	$31.57	$27.75	2,949,929
Wed, Nov 4	$29.09	-3.25	-10.0%	$30.33	$31.07	$28.96	3,018,524
Tue, Nov 3	$32.34	+0.60	+1.9%	$32.10	$32.71	$31.93	1,048,893
Mon, Nov 2	$31.74	-1.75	-5.2%	$32.80	$32.92	$31.47	2,226,877
Fri, Oct 30	$33.49	+0.71	+2.2%	$32.40	$33.84	$32.40	2,414,093
Thu, Oct 29	$32.78	-1.51	-4.4%	$33.19	$33.25	$32.26	1,925,598
Wed, Oct 28	$34.29	-0.40	-1.2%	$34.86	$34.86	$33.99	1,189,619
Tue, Oct 27	$34.69	+0.31	+0.9%	$34.02	$34.96	$33.90	1,392,254
Mon, Oct 26	$34.38	-0.20	-0.6%	$34.42	$34.49	$33.82	1,565,085
Fri, Oct 23	$34.58	+1.28	+3.8%	$34.12	$34.81	$33.84	3,152,600
Thu, Oct 22	$33.30	-1.10	-3.2%	$34.83	$34.83	$33.26	1,416,100
Wed, Oct 21	$34.40	-0.57	-1.6%	$34.56	$35.14	$34.19	717,400
Tue, Oct 20	$34.97	-1.28	-3.5%	$35.96	$35.96	$34.57	1,032,800
Mon, Oct 19	$36.25	+0.86	+2.4%	$35.76	$36.31	$35.59	795,400
Fri, Oct 16	$35.39	-0.43	-1.2%	$35.37	$36.00	$34.37	1,231,200
Thu, Oct 15	$35.82	-1.56	-4.2%	$36.65	$37.19	$35.61	1,357,000
Wed, Oct 14	$37.38	+0.74	+2.0%	$37.90	$38.34	$37.36	1,083,800
Tue, Oct 13	$36.64	+0.39	+1.1%	$35.57	$37.04	$35.10	1,282,500
Mon, Oct 12	$36.25	-0.57	-1.5%	$36.67	$36.67	$35.98	689,300
Fri, Oct 9	$36.82	-1.01	-2.7%	$37.89	$37.89	$36.69	730,100
Thu, Oct 8	$37.83	-1.07	-2.8%	$39.51	$39.51	$37.64	1,259,800
Wed, Oct 7	$38.90	+0.58	+1.5%	$39.33	$39.59	$38.75	779,700
Tue, Oct 6	$38.32	-0.26	-0.7%	$38.39	$38.57	$37.71	652,800
Mon, Oct 5	$38.58	-0.84	-2.1%	$39.43	$39.85	$38.37	846,600
Fri, Oct 2	$39.42	-0.02	-0.1%	$39.21	$40.02	$38.85	895,800
Thu, Oct 1	$39.44	-0.11	-0.3%	$39.95	$40.86	$39.11	1,091,000
Wed, Sep 30	$39.55	+1.33	+3.5%	$38.22	$39.60	$38.22	739,700
Tue, Sep 29	$38.22	+0.38	+1.0%	$37.75	$38.84	$37.54	867,900
Mon, Sep 28	$37.84	+1.30	+3.6%	$36.93	$37.93	$36.81	589,100
Fri, Sep 25	$36.54	-0.55	-1.5%	$36.95	$37.61	$36.45	1,027,200
Thu, Sep 24	$37.09	+0.01	0.0%	$36.92	$37.67	$36.54	1,066,300
Wed, Sep 23	$37.08	+0.50	+1.4%	$36.99	$37.20	$36.00	978,300
Tue, Sep 22	$36.58	+1.89	+5.4%	$34.24	$37.00	$34.19	1,238,600
Mon, Sep 21	$34.69	-0.34	-1.0%	$34.37	$35.01	$34.13	696,400
Fri, Sep 18	$35.03	+0.02	+0.1%	$35.49	$35.84	$34.88	807,600
Thu, Sep 17	$35.01	+0.14	+0.4%	$34.09	$35.62	$34.05	1,152,100
Wed, Sep 16	$34.87	+1.56	+4.7%	$33.35	$35.77	$33.32	3,429,100
Tue, Sep 15	$33.31	+0.34	+1.0%	$33.05	$33.97	$33.05	3,116,500
Mon, Sep 14	$32.97	+0.35	+1.1%	$32.46	$33.41	$32.05	2,091,000
Fri, Sep 11	$32.62	-0.60	-1.8%	$32.24	$33.09	$31.96	1,397,100
Thu, Sep 10	$33.22	+0.38	+1.2%	$33.00	$33.49	$32.79	1,156,200
Wed, Sep 9	$32.84	+0.43	+1.3%	$32.72	$33.42	$32.41	797,500
Tue, Sep 8	$32.41	+1.31	+4.2%	$31.72	$32.49	$31.64	1,064,500
Fri, Sep 4	$31.10	+0.70	+2.3%	$31.13	$31.43	$30.71	1,322,600
Thu, Sep 3	$30.40	-1.45	-4.6%	$31.33	$31.33	$30.33	1,713,700
Wed, Sep 2	$31.85	-0.75	-2.3%	$32.35	$32.41	$30.89	1,194,800
Tue, Sep 1	$32.60	+0.83	+2.6%	$32.00	$32.73	$31.37	1,286,700
Mon, Aug 31	$31.77	+0.62	+2.0%	$31.49	$31.80	$31.48	586,500
Fri, Aug 28	$31.15	-0.25	-0.8%	$31.32	$31.41	$30.63	648,600
Thu, Aug 27	$31.40	+0.57	+1.8%	$31.43	$31.67	$30.89	609,600
Wed, Aug 26	$30.83	+0.10	+0.3%	$30.83	$31.19	$30.64	566,600
Tue, Aug 25	$30.73	-0.14	-0.5%	$30.94	$31.45	$30.69	523,800
Mon, Aug 24	$30.87	-1.22	-3.8%	$31.76	$31.83	$30.62	1,016,100
Fri, Aug 21	$32.09	-0.90	-2.7%	$32.45	$32.51	$31.74	955,800
Thu, Aug 20	$32.99	+0.95	+3.0%	$32.20	$33.05	$31.82	1,018,900
Wed, Aug 19	$32.04	+0.54	+1.7%	$31.35	$32.17	$30.92	1,111,500
Tue, Aug 18	$31.50	-0.41	-1.3%	$31.70	$31.93	$31.25	630,900
Mon, Aug 17	$31.91	+0.92	+3.0%	$31.30	$31.94	$30.83	689,200
Fri, Aug 14	$30.99	+0.16	+0.5%	$30.91	$31.11	$30.76	794,900
Thu, Aug 13	$30.83	-0.48	-1.5%	$30.85	$31.58	$30.70	772,400
Wed, Aug 12	$31.31	-0.21	-0.7%	$31.46	$31.69	$31.19	443,200
Tue, Aug 11	$31.52	+0.02	+0.1%	$31.46	$31.62	$31.01	461,000
Mon, Aug 10	$31.50	-0.27	-0.8%	$31.92	$32.04	$31.13	553,400
Fri, Aug 7	$31.77	+0.36	+1.1%	$31.70	$32.21	$31.50	595,200
Thu, Aug 6	$31.41	+0.33	+1.1%	$30.54	$31.76	$30.54	725,000

Splits

7 splits since 2009 · AMEX:FAZ · every price before a split is adjusted for it

Day	Ratio	What
Sep 29, 2025	1-for-10	Consolidation
Mar 2, 2021	1-for-8	Consolidation
Jun 28, 2019	1-for-5	Consolidation
Oct 1, 2015	1-for-4	Consolidation
Apr 2, 2013	1-for-4	Consolidation
Feb 24, 2011	1-for-5	Consolidation
Jul 9, 2009	1-for-10	Consolidation

Ticker: NYSE Arca:FAZ
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

Direxion Daily Financial Bear 3X ETF on 6ix

What it is: Exchange-traded fund (ETF)

Where Direxion Daily Financial Bear 3X ETF is listed

Listing	Exchange	Country	Currency
NYSE Arca:FAZ · Home listing · This page	NYSE Arca	United States	USD
BMV:FAZ	BMV	Mexico	MXN
BIVA:FAZ	BIVA	Mexico	MXN