NYSEArca - Nasdaq Real Time Price USD

Direxion Daily Small Cap Bear 3X Shares (TZA)

19.91 -1.06 (-5.05%)
At close: 4:00 PM EDT
19.95 +0.04 (+0.20%)
After hours: 4:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 20.99 21.04 19.69 19.91 19.91 25,442,931
Apr 22, 2024 21.33 21.78 20.64 20.97 20.97 14,948,800
Apr 19, 2024 22.08 22.29 21.26 21.72 21.72 23,781,500
Apr 18, 2024 21.48 21.98 20.82 21.77 21.77 27,922,600
Apr 17, 2024 20.56 21.67 20.51 21.62 21.62 26,209,100
Apr 16, 2024 21.19 21.54 20.64 21.01 21.01 23,186,700
Apr 15, 2024 19.69 21.00 19.42 20.74 20.74 28,550,900
Apr 12, 2024 19.18 20.17 18.98 19.87 19.87 25,688,400
Apr 11, 2024 18.95 19.48 18.68 18.84 18.84 25,522,500
Apr 10, 2024 19.15 19.58 18.70 19.23 19.23 40,053,700
Apr 9, 2024 17.83 18.30 17.65 17.80 17.80 18,377,400
Apr 8, 2024 17.90 18.27 17.78 17.99 17.99 15,190,000
Apr 5, 2024 18.66 18.72 17.96 18.29 18.29 28,869,000
Apr 4, 2024 17.34 18.61 17.21 18.48 18.48 28,430,500
Apr 3, 2024 18.55 18.58 17.75 17.92 17.92 24,450,000
Apr 2, 2024 17.93 18.52 17.90 18.22 18.22 26,492,700
Apr 1, 2024 16.71 17.37 16.70 17.28 17.28 20,282,100
Mar 28, 2024 16.87 16.93 16.43 16.79 16.79 27,338,300
Mar 27, 2024 17.69 17.87 16.94 16.94 16.94 34,074,700
Mar 26, 2024 17.61 18.14 17.45 18.10 18.10 17,641,600
Mar 25, 2024 17.94 18.01 17.61 17.99 17.99 17,161,600
Mar 22, 2024 17.41 18.10 17.32 18.10 18.10 19,387,800
Mar 21, 2024 17.63 17.66 17.11 17.38 17.38 21,053,200
Mar 20, 2024 19.28 19.39 17.72 17.98 17.98 25,396,400
Mar 19, 2024 0.24 Dividend
Mar 19, 2024 19.77 19.81 18.90 19.09 19.09 16,825,200
Mar 18, 2024 19.07 19.66 19.02 19.58 19.34 15,738,400
Mar 15, 2024 19.57 19.61 19.04 19.23 19.00 19,804,800
Mar 14, 2024 18.51 19.83 18.46 19.36 19.13 24,123,800
Mar 13, 2024 18.56 18.57 18.09 18.32 18.10 16,343,900
Mar 12, 2024 18.46 18.93 18.27 18.52 18.30 20,239,800
Mar 11, 2024 18.25 18.56 18.02 18.45 18.23 15,142,200
Mar 8, 2024 17.51 18.28 17.08 18.03 17.81 28,866,500
Mar 7, 2024 18.02 18.11 17.66 17.99 17.77 19,710,100
Mar 6, 2024 18.19 18.72 18.17 18.39 18.17 20,245,400
Mar 5, 2024 18.64 19.00 18.23 18.81 18.58 26,425,300
Mar 4, 2024 17.92 18.34 17.73 18.28 18.06 20,112,300
Mar 1, 2024 18.60 18.98 18.10 18.20 17.98 25,066,400
Feb 29, 2024 18.39 19.15 18.15 18.85 18.62 26,229,900
Feb 28, 2024 19.13 19.30 18.76 19.16 18.93 17,349,800
Feb 27, 2024 18.98 19.13 18.65 18.72 18.49 19,237,200
Feb 26, 2024 19.96 20.12 19.38 19.51 19.27 16,025,600
Feb 23, 2024 19.98 20.29 19.52 19.87 19.63 20,939,100
Feb 22, 2024 20.26 20.48 19.81 19.97 19.73 23,465,600
Feb 21, 2024 20.54 20.92 20.32 20.45 20.20 18,048,100
Feb 20, 2024 20.05 20.40 19.92 20.15 19.91 21,233,300
Feb 16, 2024 19.21 19.49 18.79 19.33 19.10 32,561,300
Feb 15, 2024 19.61 19.67 18.47 18.59 18.37 30,730,800
Feb 14, 2024 20.63 21.11 19.92 20.10 19.86 28,139,500
Feb 13, 2024 21.18 22.08 20.82 21.63 21.37 38,179,200
Feb 12, 2024 20.20 20.20 19.07 19.24 19.01 26,246,600
Feb 9, 2024 21.14 21.28 20.28 20.31 20.07 17,778,200
Feb 8, 2024 22.33 22.55 21.29 21.34 21.08 18,762,300
Feb 7, 2024 22.07 22.76 22.04 22.34 22.07 14,925,800
Feb 6, 2024 22.89 23.13 22.14 22.21 21.94 17,693,200
Feb 5, 2024 22.61 23.42 22.39 22.79 22.52 19,766,600
Feb 2, 2024 22.34 22.61 21.59 21.92 21.66 25,742,900
Feb 1, 2024 22.00 22.95 21.49 21.53 21.27 34,972,800
Jan 31, 2024 21.08 22.50 20.53 22.46 22.19 31,259,100
Jan 30, 2024 20.70 21.10 20.54 20.90 20.65 17,480,800
Jan 29, 2024 21.44 21.79 20.38 20.39 20.14 16,825,700
Jan 26, 2024 21.18 21.69 20.87 21.50 21.24 16,753,300
Jan 25, 2024 21.09 22.00 20.91 21.51 21.25 22,254,900
Jan 24, 2024 20.68 22.07 20.64 22.02 21.75 18,060,900
Jan 23, 2024 20.72 21.78 20.59 21.48 21.22 16,595,600
Jan 22, 2024 22.10 22.12 21.16 21.22 20.96 18,472,000
Jan 19, 2024 23.13 23.87 22.54 22.67 22.40 17,608,200
Jan 18, 2024 23.31 24.23 23.12 23.32 23.04 19,702,300
Jan 17, 2024 24.23 24.44 23.57 23.71 23.42 18,303,900
Jan 16, 2024 22.91 23.47 22.70 23.18 22.90 17,441,500
Jan 12, 2024 21.45 22.58 21.08 22.34 22.07 18,104,800
Jan 11, 2024 21.93 22.99 21.83 22.24 21.97 22,925,000
Jan 10, 2024 21.83 22.37 21.60 21.69 21.43 18,515,200
Jan 9, 2024 21.89 22.26 21.47 21.72 21.46 17,687,300
Jan 8, 2024 22.36 22.70 21.07 21.07 20.82 20,474,200
Jan 5, 2024 22.55 22.69 21.61 22.32 22.05 25,731,700
Jan 4, 2024 22.05 22.18 21.61 22.11 21.84 20,770,500
Jan 3, 2024 21.01 22.11 20.93 21.97 21.71 30,045,300
Jan 2, 2024 20.38 20.66 19.72 20.34 20.09 25,221,900
Dec 29, 2023 19.20 19.97 19.05 19.95 19.71 27,348,900
Dec 28, 2023 19.06 19.23 18.70 19.04 18.81 20,492,200
Dec 27, 2023 18.88 19.17 18.60 18.78 18.55 18,704,000
Dec 26, 2023 19.53 19.68 18.84 18.97 18.74 13,252,600
Dec 22, 2023 19.93 20.12 19.32 19.71 19.47 20,467,000
Dec 21, 2023 0.11 Dividend
Dec 21, 2023 20.62 20.95 20.21 20.22 19.98 22,966,800
Dec 20, 2023 20.37 21.48 19.66 21.43 21.06 30,143,000
Dec 19, 2023 21.06 21.20 20.13 20.21 19.86 20,724,000
Dec 18, 2023 21.21 21.62 20.94 21.48 21.11 12,961,800
Dec 15, 2023 20.88 21.84 20.71 21.51 21.14 26,190,900
Dec 14, 2023 21.60 21.74 20.50 20.93 20.57 24,952,300
Dec 13, 2023 25.39 25.98 22.72 22.73 22.34 20,029,900
Dec 12, 2023 25.45 26.09 25.16 25.42 24.98 8,998,600
Dec 11, 2023 25.55 25.86 25.16 25.36 24.92 7,602,300
Dec 8, 2023 26.17 26.29 25.09 25.48 25.04 12,984,800
Dec 7, 2023 26.50 26.90 25.98 26.01 25.56 10,446,000
Dec 6, 2023 25.90 26.71 24.93 26.63 26.17 15,579,000
Dec 5, 2023 25.78 26.60 25.75 26.44 25.99 12,850,600
Dec 4, 2023 26.54 26.64 25.38 25.41 24.97 12,852,400
Dec 1, 2023 28.98 29.46 26.13 26.21 25.76 20,623,400
Nov 30, 2023 28.53 29.15 28.25 28.75 28.26 11,772,200
Nov 29, 2023 28.78 29.16 27.66 29.02 28.52 11,980,100
Nov 28, 2023 29.24 29.89 28.91 29.50 28.99 9,102,200
Nov 27, 2023 29.25 29.85 28.96 29.11 28.61 8,279,100
Nov 24, 2023 29.44 29.58 28.63 28.84 28.34 4,915,200
Nov 22, 2023 29.35 29.73 28.73 29.40 28.90 10,058,100
Nov 21, 2023 29.29 29.94 29.19 29.87 29.36 9,532,500
Nov 20, 2023 29.17 29.55 28.61 28.79 28.30 8,767,900
Nov 17, 2023 29.71 29.89 29.10 29.25 28.75 11,979,900
Nov 16, 2023 29.40 30.84 29.14 30.41 29.89 17,161,600
Nov 15, 2023 29.24 29.38 27.58 29.00 28.50 14,038,200
Nov 14, 2023 31.79 31.79 29.18 29.18 28.68 17,835,800
Nov 13, 2023 35.53 35.95 34.56 34.92 34.32 8,335,700
Nov 10, 2023 35.50 36.45 34.57 34.91 34.31 12,052,100
Nov 9, 2023 33.84 36.27 33.81 36.10 35.48 12,042,100
Nov 8, 2023 33.44 34.81 33.17 34.45 33.86 9,424,800
Nov 7, 2023 33.50 34.04 32.93 33.29 32.72 9,063,400
Nov 6, 2023 31.83 33.53 31.67 32.98 32.41 9,269,100
Nov 3, 2023 32.86 32.90 31.13 31.83 31.28 12,692,500
Nov 2, 2023 36.07 36.35 34.55 34.60 34.01 11,640,800
Nov 1, 2023 38.20 39.22 37.48 37.62 36.97 9,834,400
Oct 31, 2023 39.03 39.43 37.88 38.12 37.47 8,534,000
Oct 30, 2023 38.75 40.07 37.96 39.18 38.51 9,046,300
Oct 27, 2023 38.24 40.22 38.02 39.84 39.16 12,018,300
Oct 26, 2023 38.43 39.12 37.30 38.43 37.77 13,718,800
Oct 25, 2023 37.86 38.91 37.44 38.70 38.04 11,138,300
Oct 24, 2023 36.89 37.60 36.09 36.91 36.28 8,084,200
Oct 23, 2023 37.38 38.09 36.24 37.78 37.13 12,023,100
Oct 20, 2023 35.50 36.87 35.31 36.80 36.17 11,484,200
Oct 19, 2023 34.10 35.60 33.37 35.42 34.81 15,911,800
Oct 18, 2023 32.57 33.98 32.53 33.78 33.20 9,909,400
Oct 17, 2023 33.57 33.57 31.00 31.77 31.22 11,571,700
Oct 16, 2023 33.73 34.13 32.70 32.92 32.35 7,957,900
Oct 13, 2023 33.35 34.90 33.15 34.59 34.00 10,283,600
Oct 12, 2023 31.43 34.17 31.43 33.65 33.07 11,283,200
Oct 11, 2023 31.26 32.21 30.68 31.55 31.01 8,623,600
Oct 10, 2023 32.27 32.29 30.75 31.33 30.79 10,384,400
Oct 9, 2023 33.67 33.70 32.11 32.40 31.84 7,608,000
Oct 6, 2023 34.53 35.05 32.46 33.00 32.43 12,251,200
Oct 5, 2023 34.25 34.75 33.60 33.90 33.32 10,531,900
Oct 4, 2023 34.10 35.24 33.71 34.00 33.42 12,503,900
Oct 3, 2023 32.99 34.43 32.68 34.00 33.42 13,425,800
Oct 2, 2023 31.14 32.82 30.95 32.36 31.80 12,595,900
Sep 29, 2023 29.77 31.23 29.69 30.98 30.45 12,252,600
Sep 28, 2023 31.24 31.30 29.92 30.42 29.90 11,840,900
Sep 27, 2023 31.57 32.10 30.73 31.19 30.65 16,943,700
Sep 26, 2023 31.56 32.20 30.77 32.12 31.57 10,414,500
Sep 25, 2023 31.90 31.97 30.75 30.93 30.40 8,269,100
Sep 22, 2023 30.86 31.40 30.46 31.34 30.80 9,199,900
Sep 21, 2023 30.39 31.09 30.26 31.07 30.54 11,322,100
Sep 20, 2023 28.49 29.69 27.95 29.67 29.16 11,023,200
Sep 19, 2023 0.29 Dividend
Sep 19, 2023 28.43 29.10 28.04 28.79 28.30 8,150,700
Sep 18, 2023 28.14 28.75 28.12 28.74 27.96 6,686,800
Sep 15, 2023 27.65 28.54 27.53 28.18 27.42 11,305,200
Sep 14, 2023 27.75 27.90 27.03 27.27 26.53 10,923,700
Sep 13, 2023 27.76 28.72 27.59 28.45 27.68 8,983,900
Sep 12, 2023 27.97 28.10 27.38 27.86 27.11 8,897,400
Sep 11, 2023 27.41 27.88 27.18 27.80 27.05 6,928,400
Sep 8, 2023 27.71 28.20 27.58 27.97 27.21 7,778,700
Sep 7, 2023 27.44 28.09 27.32 27.74 26.99 10,130,200
Sep 6, 2023 26.58 27.41 26.13 26.92 26.19 11,981,300
Sep 5, 2023 25.54 26.67 25.45 26.65 25.93 12,358,200
Sep 1, 2023 25.37 25.47 24.65 25.07 24.39 12,162,600
Aug 31, 2023 25.71 25.98 25.26 25.98 25.28 8,470,600
Aug 30, 2023 26.28 26.45 25.49 25.74 25.04 9,087,500
Aug 29, 2023 27.24 27.67 26.00 26.11 25.40 10,299,900
Aug 28, 2023 27.54 27.54 26.68 27.21 26.47 8,791,600
Aug 25, 2023 27.87 29.02 27.45 27.93 27.18 16,145,000
Aug 24, 2023 27.32 28.24 26.85 28.19 27.43 10,914,700
Aug 23, 2023 27.91 28.16 26.94 27.11 26.38 7,993,700
Aug 22, 2023 27.40 28.23 27.17 27.95 27.19 9,444,100
Aug 21, 2023 27.55 28.27 27.28 27.71 26.96 8,730,300
Aug 18, 2023 28.68 28.80 27.29 27.55 26.81 12,632,700
Aug 17, 2023 26.81 27.98 26.62 27.94 27.19 15,076,300
Aug 16, 2023 26.13 27.00 25.66 27.00 26.27 14,143,900
Aug 15, 2023 25.49 26.07 25.45 26.01 25.31 12,345,700
Aug 14, 2023 25.30 25.81 25.01 25.03 24.35 10,751,400
Aug 11, 2023 25.29 25.37 24.61 24.87 24.20 11,534,100
Aug 10, 2023 24.35 25.27 23.64 24.95 24.28 17,771,000
Aug 9, 2023 24.12 24.91 24.11 24.58 23.92 14,173,300
Aug 8, 2023 24.38 24.95 23.94 24.01 23.36 20,160,800
Aug 7, 2023 23.46 24.16 23.30 23.55 22.91 15,098,400
Aug 4, 2023 23.37 23.78 22.85 23.59 22.95 18,035,900
Aug 3, 2023 23.56 23.97 23.05 23.44 22.81 17,059,100
Aug 2, 2023 23.07 23.56 22.89 23.20 22.57 16,847,300
Aug 1, 2023 22.42 22.98 22.25 22.30 21.70 16,049,100
Jul 31, 2023 22.59 22.61 21.98 22.00 21.41 14,059,500
Jul 28, 2023 22.94 23.12 22.59 22.76 22.15 16,881,100
Jul 27, 2023 22.38 23.93 22.29 23.67 23.03 19,079,100
Jul 26, 2023 23.37 23.40 22.51 22.77 22.15 14,484,400
Jul 25, 2023 23.44 23.48 22.84 23.30 22.67 9,362,300
Jul 24, 2023 23.44 23.63 22.81 23.30 22.67 9,583,500
Jul 21, 2023 22.77 23.58 22.69 23.45 22.82 10,590,800
Jul 20, 2023 22.55 23.47 22.55 23.16 22.53 13,022,600
Jul 19, 2023 22.65 22.90 22.29 22.59 21.98 13,492,800
Jul 18, 2023 23.73 23.79 22.73 22.86 22.24 13,035,200
Jul 17, 2023 24.60 24.68 23.45 23.76 23.12 12,381,300
Jul 14, 2023 23.86 24.98 23.86 24.52 23.86 13,883,400
Jul 13, 2023 24.15 24.42 23.69 23.81 23.17 10,924,600
Jul 12, 2023 24.01 24.58 23.92 24.40 23.74 18,387,000
Jul 11, 2023 25.71 26.05 25.07 25.18 24.50 12,785,500
Jul 10, 2023 27.43 27.62 25.90 25.90 25.20 12,303,000
Jul 7, 2023 28.18 28.18 26.56 27.25 26.51 12,639,500
Jul 6, 2023 27.88 29.14 27.83 28.27 27.51 13,019,200
Jul 5, 2023 26.35 27.05 26.32 26.89 26.16 10,461,500
Jul 3, 2023 26.38 26.52 25.64 26.01 25.31 5,398,800
Jun 30, 2023 25.84 26.43 25.78 26.30 25.59 10,203,000
Jun 29, 2023 27.41 27.48 26.30 26.51 25.79 11,298,500
Jun 28, 2023 28.14 28.53 27.47 27.52 26.78 9,935,500
Jun 27, 2023 28.99 29.37 27.65 27.93 27.18 13,617,800
Jun 26, 2023 29.37 29.40 28.24 29.18 28.39 8,971,500
Jun 23, 2023 29.19 29.53 28.45 29.38 28.59 12,145,400
Jun 22, 2023 27.59 28.38 27.59 27.98 27.22 10,631,300
Jun 21, 2023 0.24 Dividend
Jun 21, 2023 27.49 27.85 26.83 27.33 26.59 11,095,200
Jun 20, 2023 27.39 27.99 27.22 27.41 26.44 11,137,500
Jun 16, 2023 26.20 27.40 25.94 27.03 26.07 12,923,300
Jun 15, 2023 27.39 27.45 26.32 26.37 25.44 12,764,900
Jun 14, 2023 25.97 27.57 25.62 26.96 26.01 16,891,700
Jun 13, 2023 26.77 26.87 25.70 26.14 25.21 12,516,000
Jun 12, 2023 27.34 27.76 26.68 27.03 26.07 9,651,100
Jun 9, 2023 26.82 27.64 26.72 27.41 26.44 13,244,900
Jun 8, 2023 26.66 27.40 26.36 26.76 25.81 15,522,900
Jun 7, 2023 27.46 27.46 26.16 26.39 25.46 18,345,900
Jun 6, 2023 30.66 30.67 27.64 27.94 26.95 15,790,000
Jun 5, 2023 29.52 30.89 29.50 30.35 29.28 9,436,800
Jun 2, 2023 31.39 31.70 29.13 29.15 28.12 14,967,500
Jun 1, 2023 33.67 34.23 32.31 32.67 31.51 7,818,900
May 31, 2023 33.19 34.50 32.46 33.76 32.57 8,788,700
May 30, 2023 32.04 33.14 31.61 32.75 31.59 8,703,400
May 26, 2023 33.37 33.57 32.23 32.37 31.22 8,255,200
May 25, 2023 32.79 34.24 32.66 33.42 32.24 10,478,900
May 24, 2023 32.10 33.10 31.99 32.60 31.45 10,750,000
May 23, 2023 31.37 31.63 30.00 31.57 30.45 14,801,600
May 22, 2023 32.08 32.39 30.75 31.15 30.05 9,540,700
May 19, 2023 31.03 32.78 30.99 32.36 31.21 12,038,000
May 18, 2023 32.62 32.90 31.50 31.71 30.59 12,648,800
May 17, 2023 33.90 34.65 32.05 32.22 31.08 12,531,100
May 16, 2023 33.80 34.59 33.74 34.55 33.33 8,740,800
May 15, 2023 34.02 34.28 32.58 33.09 31.92 10,060,700
May 12, 2023 33.80 34.97 33.47 34.32 33.11 8,833,600
May 11, 2023 33.98 34.63 33.68 34.09 32.88 9,614,500
May 10, 2023 32.38 34.27 32.38 33.31 32.13 13,574,100
May 9, 2023 34.15 34.58 33.38 33.79 32.59 8,306,900
May 8, 2023 32.80 34.01 32.64 33.47 32.29 8,192,800
May 5, 2023 33.94 34.10 32.85 33.22 32.04 13,527,100
May 4, 2023 35.18 36.71 35.04 35.75 34.48 14,496,200
May 3, 2023 34.62 34.64 32.51 34.50 33.28 15,950,400
May 2, 2023 33.36 35.91 33.36 34.89 33.66 14,922,200
May 1, 2023 33.06 33.18 31.76 32.85 31.69 11,173,400
Apr 28, 2023 34.05 34.09 32.58 32.93 31.76 12,389,300
Apr 27, 2023 34.78 35.45 33.69 33.81 32.61 10,538,000
Apr 26, 2023 34.63 35.38 33.95 35.16 33.92 12,131,200
Apr 25, 2023 32.75 34.15 32.60 34.13 32.92 11,102,100
Apr 24, 2023 31.82 32.28 31.24 31.78 30.66 7,843,200

Related Tickers