TZA - Direxion Daily Small Cap Bear 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201713.0613.1713.0513.1513.155,657,100
Oct 19, 201713.4613.6213.3113.3213.327,079,400
Oct 18, 201713.2913.3913.1613.2713.276,231,300
Oct 17, 201713.3413.5413.2013.4713.476,022,800
Oct 16, 201713.2513.3913.0513.3513.355,885,700
Oct 13, 201713.1713.3413.1413.3113.314,874,100
Oct 12, 201713.2813.3913.1313.2413.245,278,700
Oct 11, 201713.1613.2813.0813.2113.214,680,100
Oct 10, 201713.1513.2913.0713.1813.186,016,700
Oct 09, 201713.0813.3512.9613.2913.296,479,400
Oct 06, 201713.2113.2513.0513.1213.126,434,600
Oct 05, 201713.0613.1712.9713.0813.085,558,000
Oct 04, 201713.1113.2912.9813.1813.188,092,400
Oct 03, 201713.0913.3113.0513.0513.056,566,000
Oct 02, 201713.6213.6613.1313.1313.139,396,100
Sep 29, 201713.7113.7613.5613.6513.655,882,900
Sep 28, 201713.8914.0213.6613.7313.737,512,400
Sep 27, 201714.4014.5313.7113.8413.8417,028,000
Sep 26, 201714.8014.8314.5414.7014.707,438,300
Sep 25, 201714.9115.0914.7014.8314.839,173,200
Sep 22, 201715.1215.1314.8314.9114.916,956,500
Sep 21, 201715.0015.1614.9115.0915.095,506,200
Sep 20, 201715.1615.2214.9915.0515.055,737,600
Sep 19, 201715.1315.2815.1015.2115.213,294,200
Sep 18, 201715.4415.4615.0515.2015.208,741,700
Sep 15, 201715.7715.7915.5015.5315.534,848,400
Sep 14, 201715.7215.8315.5915.7015.704,007,300
Sep 13, 201715.8415.8715.5615.6615.665,158,200
Sep 12, 201715.9616.0415.7515.8015.805,686,400
Sep 11, 201716.1916.2516.0016.0916.095,333,400
Sep 08, 201716.7216.8216.4116.6116.615,844,500
Sep 07, 201716.4716.8216.4416.6416.645,109,900
Sep 06, 201716.4216.6516.3316.5116.515,409,800
Sep 05, 201716.1216.8216.0316.6116.617,576,100
Sep 01, 201716.3416.4316.1116.1716.174,906,300
Aug 31, 201716.7316.8116.3516.4116.416,636,900
Aug 30, 201717.2917.3516.8716.9416.945,212,000
Aug 29, 201717.6317.7217.1317.2517.258,128,300
Aug 28, 201717.3017.5317.2117.2617.267,669,200
Aug 25, 201717.4817.6517.3117.5017.507,500,600
Aug 24, 201717.5717.8017.4517.5917.599,274,500
Aug 23, 201717.9918.1117.5917.7917.798,396,100
Aug 22, 201718.1118.1517.6317.7017.706,550,500
Aug 21, 201718.3618.5618.2118.2718.276,427,500
Aug 18, 201718.4018.5718.0218.2718.279,709,500
Aug 17, 201717.4818.2417.2018.2218.2212,741,600
Aug 16, 201717.2017.3816.9517.2917.296,946,800
Aug 15, 201716.8017.3216.7917.3017.305,819,300
Aug 14, 201717.3717.3916.8716.8916.897,912,700
Aug 11, 201717.7817.9517.5817.7017.708,828,800
Aug 10, 201717.0317.7617.0317.7517.7512,667,400
Aug 09, 201716.7217.0216.6316.8216.829,930,400
Aug 08, 201716.2916.5315.8016.4316.439,633,000
Aug 07, 201716.2616.5116.1216.2516.255,723,600
Aug 04, 201716.4416.5916.3016.3316.335,182,200
Aug 03, 201716.2816.7116.2316.5716.576,596,700
Aug 02, 201715.8816.5115.8116.3316.339,080,300
Aug 01, 201715.6816.0915.6715.8115.814,939,200
Jul 31, 201715.6716.0815.6215.9115.915,583,400
Jul 28, 201715.7315.9115.6115.7615.766,660,500
Jul 27, 201715.2515.8815.2015.6215.629,974,200
Jul 26, 201715.0615.4015.0615.3215.327,576,100
Jul 25, 201715.2315.3615.0315.1015.1010,712,400
Jul 24, 201715.6315.7515.4715.5115.515,513,100
Jul 21, 201715.4315.6615.3315.5715.578,475,600
Jul 20, 201715.3915.4915.2615.3615.367,528,100
Jul 19, 201715.7815.7915.3815.3815.388,960,400
Jul 18, 201715.9016.0715.8015.8515.857,662,400
Jul 17, 201715.8916.0115.6215.7315.737,450,000
Jul 14, 201716.0516.0515.6715.8515.858,462,500
Jul 13, 201716.0116.3015.9115.9315.936,163,100
Jul 12, 201716.0816.1015.6815.9715.979,785,000
Jul 11, 201716.5116.7916.3116.3416.347,154,400
Jul 10, 201716.4616.6516.1316.4716.478,746,800
Jul 07, 201716.6616.7416.2016.2916.296,539,800
Jul 06, 201716.4916.8616.3016.7516.7510,002,700
Jul 05, 201716.0916.4216.0416.1316.139,272,600
Jul 03, 201716.2416.2415.8315.9615.967,553,800
Jun 30, 201716.2616.4116.1116.3616.367,995,500
Jun 29, 201715.9216.7915.8916.2916.2914,861,000
Jun 28, 201716.4816.5815.9116.0016.0012,435,200
Jun 27, 201716.3516.8016.1716.7716.7710,595,000
Jun 26, 201716.3316.6416.1816.3616.366,902,000
Jun 23, 201716.7016.8916.3516.4116.418,126,500
Jun 22, 201716.9617.0816.5916.7616.767,062,800
Jun 21, 201716.7217.0016.4416.9316.939,038,400
Jun 20, 201716.4316.8316.4116.8016.806,824,900
Jun 19, 201716.5416.5616.1916.3116.316,697,400
Jun 16, 201716.7216.9916.6716.6816.688,981,400
Jun 15, 201716.8316.8516.4016.5516.5511,412,700
Jun 14, 201716.0416.5816.0416.3116.3111,838,100
Jun 13, 201716.1316.2415.9516.0416.046,230,800
Jun 12, 201716.2116.4416.0716.2716.2712,276,500
Jun 09, 201716.2516.5215.7416.1916.1921,730,000
Jun 08, 201717.1517.2416.2416.4616.4612,399,700
Jun 07, 201717.1817.3416.9517.1517.158,928,800
Jun 06, 201717.4717.5816.9017.2117.219,721,100
Jun 05, 201716.8117.1716.7517.1517.158,432,500
Jun 02, 201717.0117.1416.4116.8316.8312,863,500
Jun 01, 201718.0618.2517.1617.1617.1612,443,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...