NYSE Arca · FAZ · ETF
Direxion Financial Bear 3X ETF (FAZ) ETF price history
Every NYSE Arca trading session of Direxion Financial Bear 3X ETF from Nov 19, 2008 to Sep 28, 2026: 4,490 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FAZ adjusted close, 2008 to 2026
- $45,225,148
- All time high, 2008
- $56.01
- 52 week high, $30.33 low
- 4,490
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
FAZ key facts
- Direxion Financial Bear 3X ETF (FAZ) closed at $37.84 on Sep 28, 2026 on NYSE Arca.
- FAZ's all time high close is $45,225,148, set on Nov 20, 2008; its all time low close is $30.40 on Sep 3, 2026.
- FAZ's 52 week range is $30.33 to $56.01.
- FAZ returned -4.9% over the year to Sep 28, 2026 and -80.7% over five years.
- Over ten years FAZ returned -100%, -43.1% a year compounded.
- FAZ's deepest drawdown was -100.0% from Nov 20, 2008 to Sep 3, 2026.
- DataCedar holds 4,490 daily sessions of FAZ history from Nov 19, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FAZ price chart, 2008 to 2026
FAZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.5% |
| 3 months | -4.2% |
| 6 months | -31.9% |
| Year to date | +2.2% |
| 1 year | -4.9% |
| 3 years | -78.3% |
| 5 years | -80.7% |
| 10 years | -99.6% |
| Since Nov 19, 2008 | -100.0% |
| Compound annual growth, 17.9 years | -53.7% |
FAZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $45,225,148 on Nov 20, 2008
- All time low close
- $30.40 on Sep 3, 2026
- 52 week high
- $56.01 on Mar 27, 2026
- 52 week low
- $30.33 on Sep 3, 2026
- Deepest drawdown
- -100.0% from Nov 20, 2008 to Sep 3, 2026, not yet recovered
- Best single session
- +41.2% on Dec 1, 2008
- Worst single session
- -45.1% on Mar 23, 2009
- Volatility, 1 year annualised
- 43.7%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2018, +17%
- Worst calendar year
- 2009, -95%
FAZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 19, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.71 | $56.01 | $30.33 | $37.84 | -0.2% | 161.7M | 185 |
| 2025 | $59.50 | $84.83 | $35.59 | $37.90 | -37.2% | 558.1M | 250 |
| 2024 | $124.88 | $131.19 | $49.79 | $60.36 | -51.0% | 139.9M | 252 |
| 2023 | $164.31 | $228.58 | $121.37 | $123.17 | -26.7% | 58.4M | 250 |
| 2022 | $162.56 | $283.91 | $137.38 | $167.96 | +1.2% | 85.6M | 251 |
| 2021 | $497.60 | $536.62 | $153.23 | $166.04 | -67.0% | 34.6M | 252 |
| 2020 | $1,910 | $5,408 | $502.48 | $503.87 | -73.9% | 12.5M | 253 |
| 2019 | $4,866 | $4,921 | $1,915 | $1,931 | -58.6% | 1.7M | 252 |
| 2018 | $3,956 | $5,826 | $3,011 | $4,666 | +16.8% | 1.5M | 251 |
| 2017 | $7,184 | $7,543 | $3,881 | $3,994 | -46.2% | 926.8K | 251 |
| 2016 | $14,912 | $23,374 | $7,136 | $7,420 | -47.3% | 1.1M | 252 |
| 2015 | $17,136 | $20,497 | $12,982 | $14,068 | -18.7% | 563.2K | 252 |
| 2014 | $29,584 | $34,640 | $16,480 | $17,313 | -41.1% | 691.6K | 252 |
| 2013 | $77,343 | $77,835 | $29,325 | $29,379 | -64.4% | 858K | 252 |
| 2012 | $191,308 | $200,381 | $80,185 | $82,590 | -59.5% | 522.9K | 250 |
| 2011 | $248,973 | $445,474 | $191,526 | $204,153 | -21.0% | 604K | 252 |
| 2010 | $519,810 | $617,924 | $254,713 | $258,265 | -51.4% | 449.3K | 252 |
| 2009 | $9,595,449 | $31,565,780 | $476,356 | $531,016 | -94.6% | 314.4K | 252 |
| 2008 | $28,283,482 | $55,167,692 | $9,177,307 | $9,756,695 | n/a | 266 | 29 |
FAZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $37.84 | +19.1% |
| August 2026 | $31.77 | -3.3% |
| July 2026 | $32.87 | -16.6% |
| June 2026 | $39.39 | -11.8% |
| May 2026 | $44.65 | +4.0% |
| April 2026 | $42.93 | -14.8% |
| March 2026 | $50.41 | +11.4% |
| February 2026 | $45.25 | +11.1% |
| January 2026 | $40.74 | +7.5% |
| December 2025 | $37.90 | -8.0% |
| November 2025 | $41.18 | -5.1% |
| October 2025 | $43.40 | +9.3% |
About the FAZ data
Daily bars. 4,490 sessions from Nov 19, 2008 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FAZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FAI First Trust Bloomberg Artificial Intelligence ETF
- FAN First Trust Global Wind Energy ETF
- FARX Frontier Asset Absolute Return ETF
- FAS Direxion Financial Bull 3X ETF
- FBDC FT Confluence BDC & Specialty Finance Income ETF
- FBND Fidelity Total Bond ETF
- FBT First Trust Amex Biotech Index Fund
- FBY YieldMax META Option Income Strategy ETF
Common questions
FAZ share price history
