TZA Historical Prices | Direxion Small Cap Bear 3X Shar Stock

Dow

0.34% Nasdaq

0.16%

Direxion Daily Small Cap Bear 3X Shares (TZA)

-NYSEArca

30.55 0.06(0.20%) 4:00PM EDT|After Hours : 30.52 0.03 (0.10%) 7:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	30.62	30.92	30.30	30.55	12,517,000	30.55
May 20, 2013	31.06	31.06	30.25	30.61	14,230,800	30.61
May 17, 2013	31.41	31.54	30.76	30.79	13,833,800	30.79
May 16, 2013	31.79	32.08	31.27	31.85	14,191,200	31.85
May 15, 2013	32.05	32.12	31.17	31.61	11,395,600	31.61
May 14, 2013	32.93	32.94	31.78	31.81	13,440,200	31.81
May 13, 2013	33.14	33.45	32.75	33.08	12,232,700	33.08
May 10, 2013	33.73	33.86	32.95	33.03	17,702,400	33.03
May 9, 2013	33.67	34.19	33.41	33.89	16,442,600	33.89
May 8, 2013	34.02	34.28	33.46	33.49	16,857,400	33.49
May 7, 2013	34.48	34.90	33.78	33.79	17,032,600	33.79
May 6, 2013	35.24	35.33	34.51	34.62	12,056,800	34.62
May 3, 2013	35.64	35.81	34.51	35.34	18,976,200	35.34
May 2, 2013	38.27	38.51	36.87	37.07	12,916,300	37.07
May 1, 2013	36.70	39.03	36.57	38.93	18,664,000	38.93
Apr 30, 2013	36.97	37.44	36.31	36.35	10,147,900	36.35
Apr 29, 2013	37.30	37.59	36.74	36.99	8,750,200	36.99
Apr 26, 2013	37.59	38.28	37.26	37.80	11,279,300	37.80
Apr 25, 2013	37.68	37.85	36.62	37.21	13,476,500	37.21
Apr 24, 2013	38.63	39.03	37.90	37.99	13,904,200	37.99
Apr 23, 2013	39.54	40.41	38.55	38.60	15,991,400	38.60
Apr 22, 2013	40.74	42.76	40.22	40.52	10,698,000	40.52
Apr 19, 2013	41.78	42.83	40.78	40.91	12,885,200	40.91
Apr 18, 2013	41.53	42.95	41.23	42.29	13,535,000	42.29
Apr 17, 2013	40.54	42.73	40.42	41.68	16,597,200	41.68
Apr 16, 2013	40.76	41.22	39.43	39.64	11,716,200	39.64
Apr 15, 2013	38.24	42.15	38.12	41.68	16,872,700	41.68
Apr 12, 2013	37.45	38.38	37.19	37.60	10,217,400	37.60
Apr 11, 2013	37.29	37.43	36.44	37.06	8,609,300	37.06
Apr 10, 2013	39.03	39.10	37.02	37.23	11,308,700	37.23
Apr 9, 2013	38.86	39.62	38.63	39.38	9,504,900	39.38
Apr 8, 2013	39.72	40.57	39.03	39.06	7,096,400	39.06
Apr 5, 2013	41.61	41.78	40.03	40.03	12,898,500	40.03
Apr 4, 2013	40.70	41.10	39.80	39.83	11,510,900	39.83
Apr 3, 2013	38.63	41.13	38.57	40.88	14,956,000	40.88
Apr 2, 2013	37.58	39.15	37.41	38.90	11,355,300	38.90
Apr 2, 2013	1: 4 Stock Split
Apr 1, 2013	9.26	9.72	9.21	9.57	1,037,200	38.28
Mar 28, 2013	9.26	9.31	9.16	9.24	2,595,100	36.96
Mar 27, 2013	9.45	9.56	9.23	9.24	3,366,100	36.96
Mar 26, 2013	9.25	9.42	9.20	9.25	2,103,400	37.00
Mar 25, 2013	9.30	9.56	9.14	9.36	4,074,600	37.44
Mar 22, 2013	9.35	9.45	9.32	9.39	2,055,900	37.56
Mar 21, 2013	9.43	9.57	9.29	9.46	3,103,400	37.84
Mar 20, 2013	9.33	9.37	9.22	9.24	3,131,100	36.96
Mar 19, 2013	9.32	9.74	9.24	9.49	5,818,600	37.96
Mar 18, 2013	9.52	9.55	9.27	9.37	3,701,700	37.48
Mar 15, 2013	9.26	9.34	9.17	9.26	2,542,800	37.04
Mar 14, 2013	9.45	9.47	9.22	9.22	2,742,200	36.88
Mar 13, 2013	9.61	9.70	9.45	9.50	3,148,200	38.00
Mar 12, 2013	9.62	9.72	9.54	9.62	2,507,000	38.48
Mar 11, 2013	9.64	9.67	9.54	9.57	1,778,000	38.28
Mar 8, 2013	9.60	9.80	9.54	9.54	4,110,000	38.16
Mar 7, 2013	9.97	10.00	9.80	9.81	3,072,400	39.24
Mar 6, 2013	9.95	10.07	9.91	9.97	3,418,100	39.88
Mar 5, 2013	10.25	10.25	10.00	10.06	4,929,500	40.24
Mar 4, 2013	10.57	10.73	10.40	10.40	3,940,200	41.60
Mar 1, 2013	10.85	11.09	10.44	10.51	6,512,100	42.04
Feb 28, 2013	10.71	10.76	10.44	10.67	3,752,400	42.68
Feb 27, 2013	11.06	11.07	10.51	10.70	5,706,000	42.80
Feb 26, 2013	11.04	11.27	10.90	11.04	6,321,100	44.16
Feb 25, 2013	10.34	11.20	10.32	11.20	5,405,100	44.80
Feb 22, 2013	10.72	10.75	10.50	10.51	3,791,000	42.04
Feb 21, 2013	10.60	11.09	10.59	10.89	7,538,600	43.56
Feb 20, 2013	10.01	10.62	10.00	10.60	4,540,900	42.40
Feb 19, 2013	10.26	10.26	10.03	10.05	2,947,600	40.20
Feb 15, 2013	10.33	10.40	10.21	10.33	2,914,600	41.32
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TZA

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Small Cap Bear 3X Shares (TZA)