Direxion Daily Financial Bear 3X Shares (FAZ)

FAZ
🏛️ 美国 →
4.05
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 6.34 6.43 6.27 6.37 19.8M
2024-12-30 6.38 6.54 6.29 6.38 18.1M
2024-12-27 6.16 6.29 6.03 6.19 17.1M
2024-12-26 6.16 6.19 6.04 6.06 10.1M
2024-12-24 6.27 6.31 6.09 6.10 6.8M
2024-12-23 6.44 6.53 6.29 6.31 11.7M
2024-12-20 6.74 6.77 6.24 6.40 19.7M
2024-12-19 6.53 6.68 6.38 6.68 17.9M
2024-12-18 6.16 6.77 6.11 6.77 14.3M
2024-12-17 6.14 6.25 6.13 6.18 9.6M
2024-12-16 6.00 6.10 5.99 6.05 10.0M
2024-12-13 5.95 6.06 5.93 6.05 11.1M
2024-12-12 5.88 6.00 5.86 5.98 10.8M
2024-12-11 5.91 6.00 5.88 5.91 11.9M
2024-12-10 5.94 6.06 5.85 5.95 11.4M
2024-12-09 5.69 5.95 5.68 5.94 9.8M
2024-12-06 5.69 5.75 5.64 5.71 8.9M
2024-12-05 5.72 5.73 5.60 5.69 9.1M
2024-12-04 5.69 5.80 5.67 5.73 9.8M
2024-12-03 5.46 5.67 5.46 5.66 8.5M
2024-12-02 5.35 5.59 5.35 5.53 11.0M
2024-11-29 5.36 5.42 5.31 5.40 5.8M
2024-11-27 5.41 5.42 5.29 5.39 11.2M
2024-11-26 5.48 5.56 5.40 5.44 9.0M
2024-11-25 5.49 5.53 5.40 5.46 8.1M
2024-11-22 5.76 5.76 5.54 5.56 13.6M
2024-11-21 5.89 5.93 5.67 5.75 13.4M
2024-11-20 5.86 6.06 5.84 5.96 11.7M
2024-11-19 5.96 6.01 5.85 5.91 9.3M
2024-11-18 5.84 5.91 5.77 5.79 12.6M
2024-11-15 5.94 5.94 5.80 5.85 14.2M
2024-11-14 5.82 5.98 5.79 5.93 11.4M
2024-11-13 5.85 5.90 5.74 5.87 12.8M
2024-11-12 5.84 5.94 5.81 5.88 15.4M
2024-11-11 5.90 5.91 5.73 5.83 13.2M
2024-11-08 6.13 6.21 5.98 6.07 12.9M
2024-11-07 6.00 6.27 6.00 6.23 11.7M
2024-11-06 6.19 6.36 5.90 5.96 18.8M
2024-11-05 7.49 7.51 7.27 7.27 12.4M
2024-11-04 7.33 7.60 7.31 7.49 10.6M
2024-11-01 7.31 7.36 7.14 7.34 9.8M
2024-10-31 7.12 7.36 7.04 7.36 11.3M
2024-10-30 7.15 7.16 6.94 7.08 8.5M
2024-10-29 7.08 7.18 7.03 7.16 8.6M
2024-10-28 7.19 7.19 7.01 7.03 6.1M
2024-10-25 6.98 7.35 6.94 7.30 11.3M
2024-10-24 7.07 7.19 7.03 7.07 9.2M
2024-10-23 7.09 7.17 7.02 7.08 10.5M
2024-10-22 7.12 7.21 7.01 7.04 8.6M
2024-10-21 6.87 7.04 6.83 7.00 7.7M
2024-10-18 6.84 6.94 6.79 6.83 11.7M
2024-10-17 6.80 6.85 6.74 6.83 9.6M
2024-10-16 7.08 7.11 6.88 6.88 16.2M
2024-10-15 7.04 7.17 6.92 7.14 11.4M
2024-10-14 7.29 7.35 7.16 7.19 5.7M
2024-10-11 7.65 7.65 7.27 7.32 10.1M
2024-10-10 7.67 7.85 7.65 7.77 5.1M
2024-10-09 7.92 7.95 7.63 7.68 6.8M
2024-10-08 7.95 7.99 7.84 7.89 6.7M
2024-10-07 7.75 8.13 7.75 8.02 7.7M
2024-10-04 7.92 8.01 7.72 7.73 9.0M
2024-10-03 8.10 8.26 8.07 8.13 7.1M
2024-10-02 8.06 8.17 7.96 8.02 6.1M
2024-10-01 7.95 8.19 7.92 8.03 9.6M
2024-09-30 8.04 8.16 7.89 7.91 6.3M
2024-09-27 8.02 8.04 7.84 7.98 5.5M
2024-09-26 8.12 8.19 7.99 8.04 6.6M
2024-09-25 8.02 8.24 7.99 8.17 5.2M
2024-09-24 7.92 8.11 7.91 8.03 4.6M
2024-09-23 7.90 7.96 7.80 7.92 4.9M
2024-09-20 7.94 8.05 7.91 7.94 6.6M
2024-09-19 7.88 8.05 7.79 7.86 7.3M
2024-09-18 8.05 8.17 7.85 8.12 13.1M
2024-09-17 8.13 8.15 7.96 8.05 7.0M
2024-09-16 8.37 8.38 8.17 8.17 5.1M
2024-09-13 8.48 8.55 8.39 8.48 6.2M
2024-09-12 8.56 8.78 8.47 8.54 6.8M
2024-09-11 8.61 9.13 8.57 8.60 9.8M
2024-09-10 8.14 8.77 8.13 8.49 6.7M
2024-09-09 8.35 8.40 8.08 8.23 8.0M
2024-09-06 8.25 8.66 8.11 8.60 10.1M
2024-09-05 7.91 8.34 7.86 8.23 7.1M
2024-09-04 7.98 8.09 7.79 7.96 7.8M
2024-09-03 7.93 8.09 7.74 7.99 9.3M
2024-08-30 7.99 8.08 7.78 7.82 5.7M
2024-08-29 8.14 8.32 7.94 8.03 6.4M
2024-08-28 8.36 8.38 8.10 8.22 5.0M
2024-08-27 8.36 8.41 8.28 8.28 4.2M
2024-08-26 8.41 8.47 8.27 8.42 4.8M
2024-08-23 8.65 8.69 8.42 8.51 6.2M
2024-08-22 8.84 8.84 8.70 8.70 4.5M
2024-08-21 8.77 8.98 8.72 8.83 3.9M
2024-08-20 8.72 8.85 8.72 8.81 2.8M
2024-08-19 8.83 8.85 8.71 8.72 3.4M
2024-08-16 9.04 9.07 8.85 8.87 3.3M
2024-08-15 8.97 9.12 8.88 9.00 5.1M
2024-08-14 9.60 9.60 9.23 9.27 5.0M
2024-08-13 9.73 9.92 9.61 9.63 4.6M
2024-08-12 9.66 9.94 9.59 9.88 3.9M
2024-08-09 9.85 9.98 9.65 9.72 3.6M
2024-08-08 10.14 10.16 9.79 9.83 4.8M
2024-08-07 10.00 10.36 9.71 10.33 10.5M
2024-08-06 10.72 10.82 9.97 10.35 13.1M
2024-08-05 10.68 10.99 10.58 10.84 14.5M
2024-08-02 9.62 10.15 9.53 9.98 8.7M
2024-08-01 8.80 9.40 8.78 9.26 5.8M
2024-07-31 8.77 8.93 8.68 8.90 5.1M
2024-07-30 8.96 9.00 8.74 8.84 3.9M
2024-07-29 9.08 9.28 9.03 9.16 3.6M
2024-07-26 9.38 9.40 9.02 9.10 4.4M
2024-07-25 9.57 9.60 9.11 9.51 5.5M
2024-07-24 9.36 9.62 9.29 9.57 4.5M
2024-07-23 9.25 9.29 9.11 9.26 2.7M
2024-07-22 9.41 9.52 9.24 9.28 3.1M
2024-07-19 9.16 9.47 9.13 9.44 4.2M
2024-07-18 8.92 9.21 8.67 9.16 5.4M
2024-07-17 9.08 9.10 8.78 8.82 4.1M
2024-07-16 9.31 9.39 9.02 9.03 3.9M
2024-07-15 9.70 9.70 9.31 9.37 5.0M
2024-07-12 9.90 9.98 9.65 9.78 3.2M
2024-07-11 10.08 10.15 9.80 9.84 2.9M
2024-07-10 10.35 10.35 10.07 10.08 2.0M
2024-07-09 10.39 10.44 9.99 10.21 2.5M
2024-07-08 10.31 10.46 10.12 10.42 1.9M
2024-07-05 10.30 10.51 10.29 10.37 1.3M
2024-07-03 10.21 10.33 10.16 10.28 1.5M
2024-07-02 10.62 10.65 10.21 10.21 1.5M
2024-07-01 10.53 10.69 10.29 10.57 1.7M
2024-06-28 10.65 10.76 10.42 10.63 2.0M
2024-06-27 10.77 10.90 10.68 10.74 1.4M
2024-06-26 10.62 10.82 10.61 10.67 1.3M
2024-06-25 10.28 10.56 10.20 10.49 1.6M
2024-06-24 10.62 10.65 10.17 10.39 2.0M
2024-06-21 10.65 10.86 10.59 10.69 1.6M
2024-06-20 10.81 10.83 10.47 10.55 1.8M
2024-06-18 10.97 11.00 10.72 10.74 1.6M
2024-06-17 11.30 11.35 10.90 10.94 1.9M
2024-06-14 11.36 11.43 11.14 11.20 1.8M
2024-06-13 11.06 11.30 11.04 11.10 1.9M
2024-06-12 10.68 11.09 10.63 11.02 4.0M
2024-06-11 10.80 11.16 10.79 11.04 2.7M
2024-06-10 10.66 10.84 10.60 10.63 1.8M
2024-06-07 10.67 10.71 10.34 10.52 2.3M
2024-06-06 10.58 10.76 10.48 10.64 1.9M
2024-06-05 10.62 10.84 10.58 10.63 2.5M
2024-06-04 10.69 10.85 10.47 10.70 2.4M
2024-06-03 10.35 10.83 10.33 10.54 4.1M
2024-05-31 10.76 10.86 10.32 10.35 3.3M
2024-05-30 10.96 11.04 10.73 10.79 3.0M
2024-05-29 10.98 11.07 10.88 10.99 3.1M
2024-05-28 10.44 10.81 10.44 10.70 2.5M
2024-05-24 10.48 10.52 10.36 10.36 2.5M
2024-05-23 10.13 10.65 10.11 10.57 5.4M
2024-05-22 10.01 10.17 9.88 10.10 2.6M
2024-05-21 10.10 10.10 9.91 9.94 2.1M
2024-05-20 9.80 10.13 9.75 10.11 2.5M
2024-05-17 9.85 9.92 9.75 9.75 2.4M
2024-05-16 9.86 9.94 9.78 9.92 2.9M
2024-05-15 10.07 10.07 9.88 9.91 1.9M
2024-05-14 10.22 10.29 10.11 10.13 3.4M
2024-05-13 10.08 10.28 10.03 10.27 1.5M
2024-05-10 10.16 10.20 10.09 10.13 2.4M
2024-05-09 10.56 10.57 10.25 10.25 1.7M
2024-05-08 10.63 10.71 10.42 10.47 2.1M
2024-05-07 10.60 10.67 10.53 10.61 1.9M
2024-05-06 10.88 10.93 10.70 10.71 2.5M
2024-05-03 11.01 11.27 10.93 11.08 3.2M
2024-05-02 11.06 11.42 11.00 11.18 3.3M
2024-05-01 11.30 11.32 10.84 11.26 5.5M
2024-04-30 11.03 11.25 10.92 11.25 3.2M
2024-04-29 10.88 11.04 10.74 10.93 2.4M
2024-04-26 10.88 10.94 10.69 10.86 1.9M
2024-04-25 10.80 11.08 10.69 10.79 4.4M
2024-04-24 10.67 10.76 10.57 10.61 3.1M
2024-04-23 10.66 10.73 10.52 10.58 2.9M
2024-04-22 11.01 11.16 10.60 10.77 2.7M
2024-04-19 11.45 11.55 11.13 11.20 3.6M
2024-04-18 11.64 11.75 11.35 11.66 4.4M
2024-04-17 11.70 11.92 11.54 11.76 3.3M
2024-04-16 11.56 11.90 11.52 11.83 7.1M
2024-04-15 11.04 11.71 10.86 11.64 4.3M
2024-04-12 11.22 11.56 11.08 11.41 5.5M
2024-04-11 10.79 11.17 10.72 10.96 4.5M
2024-04-10 10.58 10.83 10.47 10.75 5.2M
2024-04-09 10.07 10.52 10.01 10.28 3.2M
2024-04-08 10.20 10.23 10.04 10.11 2.5M
2024-04-05 10.46 10.51 10.14 10.24 3.5M
2024-04-04 9.94 10.55 9.85 10.51 5.0M
2024-04-03 10.13 10.23 9.93 10.14 1.9M
2024-04-02 10.09 10.18 10.03 10.12 2.5M
2024-04-01 9.81 10.02 9.76 10.01 2.3M
2024-03-28 9.94 9.99 9.74 9.81 2.3M
2024-03-27 10.18 10.25 9.95 9.96 4.1M
2024-03-26 10.29 10.40 10.21 10.30 1.4M
2024-03-25 10.30 10.40 10.26 10.38 1.3M
2024-03-22 9.92 10.30 9.84 10.30 1.9M
2024-03-21 10.08 10.14 9.86 9.92 3.4M
2024-03-20 10.60 10.63 10.14 10.17 6.3M
2024-03-19 10.71 10.71 10.53 10.56 2.5M
2024-03-18 10.95 11.11 10.83 10.88 1.7M
2024-03-15 11.26 11.26 10.91 11.04 3.7M
2024-03-14 10.77 11.18 10.68 11.01 3.0M
2024-03-13 10.92 10.95 10.74 10.77 1.6M
2024-03-12 11.06 11.15 10.88 10.97 2.2M
2024-03-11 11.29 11.35 11.08 11.11 2.3M
2024-03-08 11.16 11.20 11.00 11.17 2.8M
2024-03-07 11.03 11.32 10.97 11.21 2.3M
2024-03-06 11.24 11.41 11.05 11.16 3.0M
2024-03-05 11.42 11.44 11.12 11.31 3.3M
2024-03-04 11.46 11.47 11.22 11.34 2.0M
2024-03-01 11.40 11.51 11.28 11.40 1.6M
2024-02-29 11.18 11.47 11.17 11.36 2.3M
2024-02-28 11.51 11.52 11.19 11.31 1.6M
2024-02-27 11.48 11.67 11.43 11.44 1.9M
2024-02-26 11.39 11.57 11.16 11.53 2.0M
2024-02-23 11.39 11.41 11.21 11.37 1.9M
2024-02-22 11.75 11.78 11.37 11.47 3.8M
2024-02-21 12.06 12.20 11.90 11.93 1.7M
2024-02-20 12.14 12.19 11.89 12.02 2.5M
2024-02-16 11.85 11.97 11.75 11.89 2.7M
2024-02-15 12.25 12.30 11.70 11.78 4.6M
2024-02-14 12.55 12.67 12.36 12.38 2.5M
2024-02-13 12.52 13.03 12.44 12.74 3.5M
2024-02-12 12.42 12.49 12.07 12.25 1.7M
2024-02-09 12.53 12.65 12.39 12.41 2.0M
2024-02-08 12.50 12.73 12.39 12.52 3.6M
2024-02-07 12.44 12.69 12.30 12.33 2.3M
2024-02-06 12.74 12.80 12.57 12.58 1.4M
2024-02-05 12.67 12.85 12.58 12.68 2.3M
2024-02-02 12.70 12.76 12.29 12.46 3.4M
2024-02-01 12.75 13.16 12.58 12.62 3.8M
2024-01-31 12.28 12.67 12.01 12.66 5.0M
2024-01-30 12.64 12.68 12.16 12.21 2.4M
2024-01-29 12.88 12.98 12.64 12.66 2.1M
2024-01-26 12.95 12.99 12.71 12.77 2.2M
2024-01-25 12.92 13.14 12.85 12.88 2.4M
2024-01-24 13.04 13.09 12.85 13.05 2.9M
2024-01-23 13.29 13.39 13.20 13.25 1.3M
2024-01-22 13.30 13.36 13.09 13.30 2.9M
2024-01-19 14.00 14.11 13.41 13.48 3.7M
2024-01-18 14.22 14.56 14.11 14.15 4.1M
2024-01-17 14.48 14.48 14.02 14.21 4.6M
2024-01-16 14.14 14.32 14.02 14.12 4.5M
2024-01-12 13.56 13.98 13.39 13.85 5.5M
2024-01-11 13.60 14.02 13.56 13.73 4.3M
2024-01-10 13.69 13.79 13.51 13.54 1.9M
2024-01-09 13.55 13.70 13.53 13.61 1.9M
2024-01-08 13.58 13.77 13.30 13.32 2.6M
2024-01-05 13.76 13.77 13.37 13.58 2.3M
2024-01-04 13.83 13.83 13.40 13.76 2.9M
2024-01-03 13.72 13.95 13.66 13.85 4.0M
2024-01-02 13.86 13.90 13.52 13.53 2.0M