U.S. markets open in 9 hours 27 minutes

Direxion Daily Small Cap Bear 3X Shares (TZA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
28.82-1.68 (-5.51%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202129.9430.1828.5028.8228.8210,256,300
Sep 22, 202131.3531.3529.7430.5030.5012,885,200
Sep 21, 202131.3832.6831.1531.9031.9011,646,400
Sep 20, 202131.9733.2731.3632.1032.1017,878,900
Sep 17, 202130.3330.7029.7530.0330.0311,086,600
Sep 16, 202130.0530.8629.6330.0730.079,324,900
Sep 15, 202131.0531.2529.8629.9929.9910,199,400
Sep 14, 202129.5031.3829.5031.0131.0111,051,900
Sep 13, 202129.7130.9429.6529.8429.8412,659,900
Sep 10, 202128.9830.4028.9330.3630.369,153,100
Sep 09, 202129.6229.8528.5529.4529.4511,380,600
Sep 08, 202128.8529.9728.7129.4829.4811,304,700
Sep 07, 202128.0628.6027.5928.5728.578,487,700
Sep 03, 202127.8728.2427.6027.9727.978,046,400
Sep 02, 202127.8328.1227.3027.6027.608,576,800
Sep 01, 202128.4029.1527.8828.1728.179,465,600
Aug 31, 202129.0329.3528.5028.7428.747,691,000
Aug 30, 202128.2629.1128.2328.9328.938,993,400
Aug 27, 202131.0431.0628.3328.5528.5517,288,900
Aug 26, 202130.4531.4130.0331.2131.2113,141,400
Aug 25, 202130.6130.9829.6930.2830.289,832,300
Aug 24, 202131.2131.5030.5430.6030.608,862,600
Aug 23, 202132.5332.5431.3831.5431.548,670,800
Aug 20, 202135.1735.4733.2033.4533.4511,482,400
Aug 19, 202135.0035.8134.2235.2335.2314,367,600
Aug 18, 202133.3134.0732.3833.9933.999,439,600
Aug 17, 202133.0134.3032.6833.1233.1213,478,000
Aug 16, 202131.7032.5731.4731.9631.969,769,900
Aug 13, 202130.3831.2830.2131.1331.136,631,500
Aug 12, 202130.0630.8630.0530.3130.315,695,200
Aug 11, 202130.3531.3830.0530.0830.088,507,300
Aug 10, 202130.5031.1030.2530.5230.526,807,000
Aug 09, 202130.4031.0830.2930.7130.715,553,100
Aug 06, 202130.0430.7229.4630.1730.178,289,400
Aug 05, 202132.0932.2430.5930.7330.739,223,500
Aug 04, 202132.1032.6031.2132.5132.518,038,700
Aug 03, 202131.4532.9731.2331.3331.3312,392,000
Aug 02, 202130.6831.8729.8031.7431.7410,032,800
Jul 30, 202131.0231.6030.0531.2831.2811,503,600
Jul 29, 202130.6130.8329.8730.6530.659,596,100
Jul 28, 202132.2932.9430.6231.3631.3610,969,000
Jul 27, 202132.2433.8032.2132.8332.8310,844,300
Jul 26, 202131.6632.1730.9231.7131.718,413,100
Jul 23, 202131.8933.1931.8532.0532.057,832,700
Jul 22, 202131.2532.8631.2232.4932.499,730,700
Jul 21, 202132.1732.2130.9330.9430.948,659,500
Jul 20, 202135.7936.2532.2332.6932.6912,387,200
Jul 19, 202136.5637.3234.7336.0136.0113,605,600
Jul 16, 202132.2534.7032.2234.5134.5111,146,600
Jul 15, 202133.1834.4532.6133.2433.2410,560,700
Jul 14, 202130.6732.8230.3832.7132.718,257,900
Jul 13, 202130.1031.2729.9131.2331.236,942,700
Jul 12, 202129.9730.3729.4629.5529.556,675,800
Jul 09, 202130.6130.9429.6229.6929.697,485,200
Jul 08, 202132.6633.2630.6931.6431.6412,532,300
Jul 07, 202130.1231.6029.6630.8230.828,967,000
Jul 06, 202128.6830.7128.6529.9629.967,901,900
Jul 02, 202127.7428.9627.7228.7428.746,508,700
Jul 01, 202128.1628.5727.7827.9327.936,827,400
Jun 30, 202129.0029.3028.3628.6728.675,881,000
Jun 29, 202128.0128.9227.8428.7128.715,775,900
Jun 28, 202127.6528.9127.5428.3328.336,262,700
Jun 25, 202127.6527.8427.2627.8127.816,391,700
Jun 24, 202128.5028.7127.7927.7927.797,216,700
Jun 23, 202129.2729.2728.5328.9828.988,267,400
Jun 22, 202129.9430.5629.1229.2829.288,324,600
Jun 21, 202130.9631.2729.4729.7229.728,289,500
Jun 18, 202131.1632.1530.3531.8431.849,358,000
Jun 17, 202129.0130.7628.6329.7629.769,075,000
Jun 16, 202128.8229.5828.4628.7728.779,405,900
Jun 15, 202128.3029.2828.1828.5728.575,908,400
Jun 14, 202127.8828.6627.5028.3428.344,902,700
Jun 11, 202128.6228.7228.0628.0728.075,317,900
Jun 10, 202128.1329.2127.9628.9828.987,516,400
Jun 09, 202127.6028.5027.5728.3928.396,260,400
Jun 08, 202128.4628.9227.6127.8127.819,207,000
Jun 07, 202129.7429.7428.6328.7428.747,582,300
Jun 04, 202129.9230.4329.7029.9629.964,974,200
Jun 03, 202130.1631.2829.8930.3730.379,205,800
Jun 02, 202129.3930.2029.3929.5829.587,619,100
Jun 01, 202129.9730.5629.5229.6829.686,844,700
May 28, 202130.1430.9530.1030.7030.705,258,400
May 27, 202130.9631.3330.4030.6730.676,801,900
May 26, 202133.1833.1831.5431.6331.638,752,700
May 25, 202132.2633.6131.6133.5633.566,721,100
May 24, 202132.7133.2532.1532.6132.615,599,700
May 21, 202132.6933.4932.1933.2533.257,881,800
May 20, 202134.0734.9633.3133.5233.527,533,500
May 19, 202135.0835.9834.1334.2334.2311,531,800
May 18, 202132.6633.5231.8533.4533.455,989,000
May 17, 202133.4134.2432.6732.6932.698,087,600
May 14, 202134.3834.8832.6632.8332.839,122,600
May 13, 202136.7537.5434.5635.4535.4513,465,400
May 12, 202135.0937.6234.2737.4937.4912,165,600
May 11, 202136.0636.2633.5334.1434.1413,448,600
May 10, 202131.5333.8731.3533.8633.868,544,000
May 07, 202132.6632.8931.2631.4431.447,813,700
May 06, 202132.7234.4432.6232.6232.628,192,000
May 05, 202131.9733.2331.8532.8232.828,122,300
May 04, 202131.8733.3831.7632.4032.4010,005,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...