Live Chat

Giao dịch Financial Shares Bear 3X Daily - Direxion FAZ

FAZ biểu đồ trực tiếp

Created with Highcharts 10.2.117:0031. Jan16:0018:0020:0018:0020:0017:0019:005.055.15.155.25.255.3

Kiến thức cơ bản về công cụ

Weekly Search
Weekly
Daily
Ngày Đóng Thay đổi % Thay đổi Mở Cao Thấp
Jan 27, 2025 5.24 -0.18 -3.33% 5.42 5.53 5.07
Jan 20, 2025 5.47 -0.11 -1.8% 5.57 5.65 5.42
Jan 13, 2025 5.63 -1.22 -17.82% 6.85 6.86 5.6
Jan 6, 2025 6.77 0.6 9.9% 6.16 6.84 6.07
Dec 30, 2024 6.25 -0.13 -1.89% 6.37 6.52 6.16
Dec 23, 2024 6.16 -0.25 -3.91% 6.41 6.5 6
Dec 16, 2024 6.37 0.37 6.16% 6 6.73 5.96
Dec 9, 2024 6.04 0.37 6.71% 5.66 6.04 5.66
Dec 2, 2024 5.68 0.33 6.16% 5.35 5.78 5.32
Nov 25, 2024 5.34 -0.11 -1.84% 5.44 5.54 5.25
Nov 18, 2024 5.54 -0.27 -4.65% 5.81 6.04 5.52
Nov 11, 2024 5.82 -0.05 -0.69% 5.86 5.94 5.71
Nov 4, 2024 6.05 -1.29 -17.47% 7.33 7.57 5.88
Oct 28, 2024 7.32 0.16 2.23% 7.16 7.33 6.91
Oct 21, 2024 7.28 0.41 6.12% 6.86 7.32 6.8
Oct 14, 2024 6.8 -0.49 -6.6% 7.28 7.32 6.72
Oct 7, 2024 7.29 -0.43 -5.57% 7.72 8.1 7.25
Sep 30, 2024 7.71 -0.32 -3.99% 8.03 8.24 7.7
Sep 23, 2024 7.95 0.08 1.14% 7.86 8.21 7.77
Sep 16, 2024 7.91 -0.34 -4.13% 8.25 8.32 7.77
Sep 9, 2024 8.45 0.12 1.56% 8.32 9.09 8.06
Sep 2, 2024 8.57 0.75 9.59% 7.82 8.62 7.72
Aug 26, 2024 7.78 -0.56 -6.72% 8.34 8.43 7.76
Aug 19, 2024 8.46 -0.32 -3.65% 8.78 8.94 8.39
Aug 12, 2024 8.85 -0.75 -7.82% 9.6 9.9 8.82
Aug 5, 2024 9.68 -0.99 -9.2% 10.66 10.96 9.61
Jul 29, 2024 9.96 0.93 10.29% 9.03 10.12 8.65
Jul 22, 2024 9.08 -0.28 -3% 9.36 9.58 8.98
Jul 15, 2024 9.43 -0.17 -1.78% 9.6 9.63 8.63
Jul 8, 2024 9.75 -0.45 -4.42% 10.2 10.43 9.61
Jul 1, 2024 10.32 -0.17 -1.53% 10.48 10.65 10.12
Jun 24, 2024 10.6 0.09 0.95% 10.5 10.87 10.14
Jun 17, 2024 10.65 -0.62 -5.51% 11.27 11.31 10.44
Jun 10, 2024 11.18 0.58 5.47% 10.6 11.39 10.57
Jun 3, 2024 10.47 0.14 1.35% 10.33 10.81 10.3
May 27, 2024 10.32 -0.12 -1.15% 10.44 11.04 10.3
May 20, 2024 10.35 0.61 6.37% 9.73 10.61 9.73
May 13, 2024 9.72 -0.29 -2.9% 10.01 10.25 9.72
May 6, 2024 10.08 -0.73 -6.67% 10.8 10.9 10.06
Apr 29, 2024 11.06 0.25 2.31% 10.81 11.38 10.7
Apr 22, 2024 10.82 -0.17 -1.55% 10.99 11.12 10.48
Apr 15, 2024 11.17 0.25 2.28% 10.92 11.87 10.82
Apr 8, 2024 11.4 1.22 11.98% 10.18 11.52 9.97
Apr 1, 2024 10.19 0.46 4.83% 9.72 10.51 9.72
Mar 25, 2024 9.74 -0.51 -4.98% 10.25 10.37 9.7
Mar 18, 2024 10.21 -0.73 -6.68% 10.94 11.08 9.81
Mar 11, 2024 11.03 -0.2 -1.7% 11.22 11.31 10.64
Mar 4, 2024 11.13 -0.24 -2.12% 11.37 11.43 10.93
Feb 26, 2024 11.35 0 0% 11.35 11.63 11.12
Feb 19, 2024 11.29 -0.8 -6.54% 12.08 12.15 11.17
Feb 12, 2024 11.86 -0.5 -3.97% 12.35 12.98 11.65
Feb 5, 2024 12.37 -0.29 -2.22% 12.65 12.8 12.25
Jan 29, 2024 12.39 -0.36 -2.83% 12.75 13.11 11.97
Jan 22, 2024 12.75 -0.49 -3.63% 13.23 13.34 12.66
Jan 15, 2024 13.42 -0.64 -4.49% 14.05 14.52 13.36
Jan 8, 2024 13.8 0.33 2.44% 13.47 13.97 13.27
Jan 1, 2024 13.53 -0.28 -1.96% 13.8 13.9 13.32
Dec 25, 2023 13.61 -0.3 -2.09% 13.9 13.93 13.42
Dec 18, 2023 13.9 -0.02 -0.15% 13.92 14.41 13.69
Dec 11, 2023 14.11 -1.43 -9.21% 15.54 15.57 13.72
Dec 4, 2023 15.64 -0.11 -0.7% 15.75 16.1 15.38
Nov 27, 2023 15.55 -1.15 -6.84% 16.69 16.86 15.45
Nov 20, 2023 16.55 -0.54 -3.16% 17.09 17.19 16.45
Nov 13, 2023 17.01 -1.77 -9.43% 18.78 18.98 17
Nov 6, 2023 18.72 0.05 0.32% 18.66 19.45 18.66
Oct 30, 2023 18.86 -3.93 -17.25% 22.79 23.19 18.59
Oct 23, 2023 23.51 1.51 6.86% 22 23.69 21.53
Oct 16, 2023 21.78 2.31 11.86% 19.47 21.9 18.68
Oct 9, 2023 20.02 -0.63 -3.01% 20.64 20.79 19.14
Oct 2, 2023 20.2 0.07 0.39% 20.12 21.76 19.84
Sep 25, 2023 19.92 0.73 3.8% 19.19 20.28 18.88
Sep 18, 2023 18.96 1.34 7.6% 17.62 19.01 17
Sep 11, 2023 17.56 -0.41 -2.23% 17.96 18.2 17.18
Sep 4, 2023 18.29 0.68 3.92% 17.6 18.63 17.52
Aug 28, 2023 17.65 -0.86 -4.6% 18.5 18.59 17.49
Aug 21, 2023 18.75 0.17 0.91% 18.58 19.37 18.15
Aug 14, 2023 18.71 1.41 8.15% 17.3 18.96 17.18
Aug 7, 2023 17.21 0.4 2.37% 16.81 17.57 16.35
Jul 31, 2023 17.15 0.53 3.25% 16.61 17.4 16.34
Jul 24, 2023 16.7 0.16 1.02% 16.53 16.94 15.94
Jul 17, 2023 16.55 -1.56 -8.57% 18.1 18.13 16.36
Jul 10, 2023 18.09 -0.97 -5.04% 19.05 19.06 17.46
Jul 3, 2023 19.12 0.23 1.21% 18.89 19.63 18.37
Jun 26, 2023 18.8 -1.67 -8.16% 20.47 20.84 18.61
Jun 19, 2023 20.52 0.78 3.95% 19.74 20.93 19.48
Jun 12, 2023 19.42 -0.66 -3.29% 20.08 20.6 18.97
Jun 5, 2023 20.08 -0.83 -3.93% 20.9 21.34 19.86
May 29, 2023 20.73 -1.17 -5.35% 21.9 23.4 20.49
May 22, 2023 22.13 1.16 5.53% 20.97 23.02 20.74
May 15, 2023 21.03 -1.35 -6.04% 22.38 22.63 20.46
May 8, 2023 22.55 1.44 6.82% 21.11 22.95 20.98
May 1, 2023 21.63 1.7 8.58% 19.92 23.84 19.59
Apr 24, 2023 20.06 0.16 0.85% 19.89 22.07 19.81
Apr 17, 2023 19.96 -0.7 -3.39% 20.66 20.92 19.4
Apr 10, 2023 20.55 -2.06 -9.08% 22.6 22.71 20.09
Apr 3, 2023 22.38 0.45 2.09% 21.92 22.94 21.55
Mar 27, 2023 21.92 -1.28 -5.52% 23.2 23.91 21.92
Mar 20, 2023 24.48 -0.15 -0.57% 24.62 25.89 22.14
Mar 13, 2023 25.24 1.38 5.82% 23.85 25.6 21.37
Mar 6, 2023 21.5 4.82 28.97% 16.67 22.24 16.32
Feb 27, 2023 16.69 -0.06 -0.36% 16.75 18.06 16.55
Feb 20, 2023 17.09 0.64 3.89% 16.45 17.66 16.42
Feb 13, 2023 16.09 0.16 1% 15.93 16.47 15.17
Feb 6, 2023 15.92 -0.08 -0.44% 15.99 16.47 15.1
Jan 30, 2023 15.79 -0.63 -3.78% 16.41 16.57 15.35
Jan 23, 2023 16.18 -1.31 -7.44% 17.48 17.54 15.9
Jan 16, 2023 17.46 0.94 5.69% 16.52 18.6 16.48
Jan 9, 2023 16.36 -0.84 -4.89% 17.2 17.81 16.29
Jan 2, 2023 17.41 -1.47 -7.79% 18.88 19.5 17.2
Dec 26, 2022 19.28 -0.28 -1.44% 19.56 19.96 18.98
Dec 19, 2022 19.66 -0.84 -4.1% 20.5 21.02 19.25
Dec 12, 2022 20.46 1.44 7.57% 19.02 20.99 16.93
Dec 5, 2022 19.03 1.74 10.06% 17.29 19.11 17.28
Nov 28, 2022 16.92 -0.01 -0.06% 16.93 18.06 16.14
Nov 21, 2022 16.66 -1.09 -6.15% 17.75 17.86 16.59
Nov 14, 2022 17.78 0.55 3.19% 17.23 18.65 16.95
Nov 7, 2022 17 -2.91 -14.62% 19.91 20.65 16.78
Oct 31, 2022 20.55 0.15 0.73% 20.4 22.04 19.27
Oct 24, 2022 20.05 -3.69 -15.55% 23.74 23.87 19.95
Oct 17, 2022 24.16 -1.11 -4.36% 25.26 26.79 23.13
Oct 10, 2022 27.43 0.07 0.29% 27.35 31.67 24.35
Oct 3, 2022 27.81 -1.05 -3.61% 28.85 30.06 24.32
Sep 26, 2022 30.01 1.77 6.26% 28.24 30.64 27.47
Sep 19, 2022 28.11 3.8 15.63% 24.31 29.16 22.89
Sep 12, 2022 23.63 2.75 13.17% 20.88 24.44 20.43
Sep 5, 2022 21.28 -2.6 -10.89% 23.88 25.26 21.12
Aug 29, 2022 24.49 1.46 6.38% 23.02 25.17 22.38
Aug 22, 2022 22.5 1.01 4.69% 21.49 22.55 20.44
Aug 15, 2022 20.44 0.47 2.35% 19.97 20.62 18.78
Aug 8, 2022 19.47 -2.91 -13.01% 22.38 23.08 19.46
Aug 1, 2022 22.98 -0.5 -2.13% 23.48 24.38 22.63
Jul 25, 2022 22.94 -1.91 -7.69% 24.85 26.02 22.68
Jul 18, 2022 25.33 -1.2 -4.49% 26.52 28.52 24.31
Jul 11, 2022 27.91 0.28 1.04% 27.62 31.91 26.9
Jul 4, 2022 27.15 -1.98 -6.77% 29.12 30.02 26.54
Jun 27, 2022 27.8 1.66 6.35% 26.14 30.56 25.29
Jun 20, 2022 26.63 -2.55 -8.71% 29.17 31.4 26.48
Jun 13, 2022 31.55 2.26 7.75% 29.28 32.49 28.08
Jun 6, 2022 27.15 5.12 23.29% 22.02 27.33 21.29
May 30, 2022 22.51 0.64 2.92% 21.87 23.27 21.15
May 23, 2022 21.42 -4.33 -16.82% 25.75 26.54 21.41
May 16, 2022 27.14 0.9 3.42% 26.24 28.89 24.42
May 9, 2022 26.2 1.32 5.3% 24.88 29.14 24.49
May 2, 2022 23.95 -0.7 -2.84% 24.65 26.21 21.42
Apr 25, 2022 24.98 2.3 10.14% 22.68 25.07 21.66
Apr 18, 2022 21.87 0.85 4.04% 21.02 21.88 18.39
Apr 11, 2022 20.68 1.32 6.87% 19.35 20.71 18.84
Apr 4, 2022 19.3 0.72 3.87% 18.58 20.57 18.29
Mar 28, 2022 18.51 1.17 6.74% 17.34 18.94 16.35
Mar 21, 2022 17.09 -0.67 -3.72% 17.75 18.33 16.88
Mar 14, 2022 18 -3.13 -14.78% 21.12 21.86 17.87
Mar 7, 2022 22.12 0.55 2.54% 21.57 24.15 20.57
Feb 28, 2022 21.05 1.37 6.96% 19.68 21.79 18.99
Feb 21, 2022 18.58 -0.33 -1.7% 18.9 22.38 18.42
Feb 14, 2022 18.76 1.23 7.01% 17.53 19.03 17.21
Feb 7, 2022 17.62 0.28 1.61% 17.34 17.94 15.98
Jan 31, 2022 17.44 -2.42 -12.19% 19.86 20.17 17.04
Jan 24, 2022 19.54 -1.98 -9.16% 21.51 22.57 18.62
Jan 17, 2022 20.15 2.95 17.21% 17.19 20.51 17.18
Jan 10, 2022 16.72 0.51 3.2% 16.2 17.32 15.76
Jan 3, 2022 16.42 -2.19 -11.77% 18.61 18.69 16.34
Dec 27, 2021 19.03 -0.12 -0.63% 19.15 19.44 18.37
Dec 20, 2021 19.32 -2.09 -9.77% 21.41 22.22 18.95
Dec 13, 2021 20.29 0.55 2.78% 19.74 20.66 18.62
Dec 6, 2021 19.59 -0.65 -3.22% 20.24 20.7 18.92
Nov 29, 2021 21.04 1.82 9.46% 19.22 21.87 19.14
Nov 22, 2021 19.94 0.86 4.5% 19.08 20.61 18.15
Nov 15, 2021 19.84 1.57 8.65% 18.26 20.22 18.09
Nov 8, 2021 18.41 0.3 1.71% 18.1 18.83 17.81
Nov 1, 2021 18.42 0.43 2.39% 17.99 18.83 17.58
Oct 25, 2021 18.29 0.42 2.4% 17.86 18.89 17.62
Oct 18, 2021 18.06 -1.79 -8.98% 19.84 20 17.96
Oct 11, 2021 19.71 -0.74 -3.62% 20.45 22.6 19.44
Oct 4, 2021 20.7 -1.77 -7.88% 22.47 23.06 20.46
Sep 27, 2021 22.41 0.55 2.56% 21.85 23.55 21.27
Sep 20, 2021 22.32 -3.15 -12.34% 25.46 26.41 22.13
Sep 13, 2021 23.59 0.53 2.29% 23.06 24.08 22.54
Sep 6, 2021 23.71 0.97 4.26% 22.74 23.74 22.52
Aug 30, 2021 22.72 1.16 5.38% 21.56 22.97 21.49
Aug 23, 2021 21.6 -1.8 -7.7% 23.4 23.45 21.54
Aug 16, 2021 23.92 0.94 4.09% 22.98 24.91 22.58
Aug 9, 2021 22.49 -1.27 -5.31% 23.75 24.15 21.91
Aug 2, 2021 23.74 -2.25 -8.66% 25.99 27.29 23.6
Jul 26, 2021 26.44 -0.52 -1.93% 26.96 27.7 25.55
Jul 19, 2021 27.26 -2.46 -8.28% 29.72 30.72 26.2
Jul 12, 2021 27.98 0.78 2.9% 27.19 28.14 25.81
Jul 5, 2021 26.73 -0.06 -0.23% 26.79 29.51 26.59
Jun 28, 2021 26.4 -0.22 -0.79% 26.61 27.38 26.13
Jun 21, 2021 26.3 -3.66 -12.22% 29.96 30.05 26.15
Jun 14, 2021 30.68 4.87 18.86% 25.81 30.88 25.73
Jun 7, 2021 25.78 0.83 3.36% 24.94 26.24 24.49
May 31, 2021 24.11 0.1 0.45% 24 24.87 23.84
May 24, 2021 24.86 -0.54 -2.09% 25.39 26.45 24.68
May 17, 2021 25.68 0.58 2.35% 25.09 27.66 24.75
May 10, 2021 25.02 0.14 0.6% 24.87 28.03 24.42
May 3, 2021 25.36 -2.41 -8.65% 27.76 29 25.3
Apr 26, 2021 28.57 -1.45 -4.8% 30.01 30.26 27.75
Apr 19, 2021 30.4 -0.34 -1.11% 30.74 33.26 30.03
Apr 12, 2021 30.8 -0.69 -2.2% 31.49 32.46 30.53
Apr 5, 2021 31.67 -0.65 -1.99% 32.31 33.34 31.58

Tin tức mới nhất

INR A USD currency codes on Indian and American flags, highlighting forex exchange rates.
Vanessa L 2025 Jan 31, 10:00

INR A USD Outlook Amid Trump Tariff Threats

Forex USD
3D AI chip on circuit board, symbolizing AI chip makers.
Vanessa L 2025 Jan 31, 07:30

AI Chip Makers & Semiconductor Stocks Outlook

Stocks Shares Tech NVDA
Exploring what is the best AI for day trading and its impact on tech investments.
Vanessa L 2025 Jan 28, 08:00

Is Nvidia a Good Stock to Buy?

NVDA Tech Stocks Shares
GBP to USD forecast with exchange rate chart.
Vanessa L 2025 Jan 28, 02:00

GBP to USD Forecast: Interest Rate Cuts and Economic Impacts

Forex GBP USD Stocks Shares
USD gains
Tommy Yap 2025 Jan 27, 16:00

Morning Note: USD Gains on Tariff Plans as NZD and Bitcoin Stir Markets

US500 Forex Cryptocurrencies
Falling gold bars show the is commodity trading directional trends.
Vanessa L 2025 Jan 27, 10:40

Will Trump Actually Do Tariffs? Impact on Gold

Gold Copper Commodities USD
Bitcoin price prediction amid Trump crypto policies and market volatility.
Vanessa L 2025 Jan 27, 09:00

Bitcoin Price Prediction and Trump Crypto Insights

Cryptocurrencies
MXN bills with a graph showing USD to MXN forecast trends.
Vanessa L 2025 Jan 27, 08:40

How Trump's Tariffs Impact USD to MXN and CAD USD Rate Forecast

USD CAD Forex

Thông tin

Chênh lệch

0.06

Tỷ lệ Spread (%)

1.1450 %

Đòn bẩy

1:1

Lãi suất Qua đêm Mua

-0.0597 %

Lãi suất Qua đêm Bán

-0.0292 %

Forex

USD

Giờ giao dịch

Thị trường đã đóng cửa.

Thứ hai

14:31 - 20:59

Thứ ba

14:31-20:59

Thứ tư

14:31-20:59

Thứ năm

14:31-20:59

Thứ sáu

14:31-20:59

Phân tích và thống kê

Mở

5.15

Đóng trước đó

5.18

52 Tuần Cao/Thấp

5.07 - 12.98

Các công cụ liên quan

Tài sản
Bán
Mua
% Thay đổi

First Trust Global Commod Strat ETF

24.7655

24.9246

-0.20%

Invesco

19.18

19.28

-0.16%

Dell

103.64

103.70

-1.60%

Mckesson

594.22

594.36

-1.62%

Các công cụ liên quan
Trustpilot
Live Chat