TZA - Direxion Daily Small Cap Bear 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201949.2350.0849.1849.4749.47771,435
Aug 19, 201949.5449.9248.9649.7249.721,793,000
Aug 16, 201954.0954.0951.0151.2751.272,534,600
Aug 15, 201953.5255.5853.5254.7954.792,848,000
Aug 14, 201952.3254.4852.2754.0954.093,739,900
Aug 13, 201951.9752.6248.4149.9549.952,226,600
Aug 12, 201950.5651.9550.2051.6351.632,565,300
Aug 09, 201948.3150.2248.2849.7049.703,457,000
Aug 08, 201950.2650.4247.7447.8447.843,453,900
Aug 07, 201952.5753.7850.7151.1351.133,966,100
Aug 06, 201951.5753.1650.6851.0451.043,419,400
Aug 05, 201950.8254.1750.6952.4652.464,975,200
Aug 02, 201947.4549.3247.0948.2048.206,640,200
Aug 01, 201944.3847.1543.2946.6146.615,291,300
Jul 31, 201943.6045.4542.4244.6144.613,443,900
Jul 30, 201945.9646.2843.5743.5943.592,758,600
Jul 29, 201944.1545.4743.9945.0345.032,781,900
Jul 26, 201945.5245.6043.9344.1244.122,548,500
Jul 25, 201944.1645.9444.1545.7545.752,707,200
Jul 24, 201946.7446.9343.9444.0744.073,846,300
Jul 23, 201946.7747.4746.3846.3946.392,976,800
Jul 22, 201946.8447.5646.4047.3547.352,894,000
Jul 19, 201946.1547.1645.7447.1547.151,778,800
Jul 18, 201946.9347.2546.0846.3646.362,296,000
Jul 17, 201945.8647.2145.8046.8546.851,839,900
Jul 16, 201945.9646.3845.0345.8345.832,008,700
Jul 15, 201944.7246.2044.7045.8845.881,440,700
Jul 12, 201945.9546.2044.6245.1045.102,502,800
Jul 11, 201945.2646.7645.2546.1946.192,293,300
Jul 10, 201944.9846.2044.6845.4645.462,039,600
Jul 09, 201946.4546.5045.6745.7145.711,327,300
Jul 08, 201945.0046.1244.7645.8145.811,529,800
Jul 05, 201945.5946.1544.5444.5444.541,820,400
Jul 03, 201945.4645.8844.8544.9444.941,394,100
Jul 02, 201945.1346.6445.0745.8545.852,353,200
Jul 01, 201943.7945.8143.3845.0445.043,592,700
Jun 28, 201946.9747.0045.1145.5345.535,728,400
Jun 28, 20195/1 Stock Split
Jun 27, 201949.7049.7047.1547.2047.203,282,100
Jun 26, 201949.2050.1048.7050.0550.052,004,900
Jun 25, 201948.6049.9048.4549.7549.753,534,200
Jun 24, 201946.8048.9046.7048.8548.851,943,200
Jun 21, 201946.1047.4046.0547.1547.151,956,200
Jun 20, 201945.2046.6545.0545.9045.902,885,000
Jun 19, 201946.9047.5546.4046.5546.552,116,600
Jun 18, 201947.7547.9045.9547.0547.052,979,600
Jun 17, 201949.1549.2548.1048.7048.701,624,600
Jun 14, 201948.7049.7548.6049.6549.651,466,400
Jun 13, 201949.2049.6048.3048.5048.502,244,300
Jun 12, 201950.3550.8549.7050.0550.051,634,000
Jun 11, 201948.6050.8548.2550.2050.202,137,200
Jun 10, 201949.9550.0048.3049.7549.752,168,400
Jun 07, 201951.1051.4549.9050.6050.602,452,200
Jun 06, 201951.3053.1550.9051.6551.652,355,700
Jun 05, 201950.6052.8550.5051.3051.302,197,100
Jun 04, 201953.8054.1551.1551.1551.153,424,300
Jun 03, 201955.9056.7554.6055.6055.603,307,300
May 31, 201955.8056.7055.0556.0056.002,850,400
May 30, 201952.9054.8052.0553.7553.752,416,300
May 29, 201953.0054.4052.7553.3553.352,990,800
May 28, 201950.6552.0550.0052.0552.051,538,600
May 24, 201951.2551.8550.5050.9550.951,883,300
May 23, 201950.7053.0550.6552.2052.203,646,600
May 22, 201948.6049.6548.2049.2049.202,297,600
May 21, 201949.1549.2047.7547.9547.952,388,700
May 20, 201949.8050.3548.9550.0050.002,231,000
May 17, 201948.0049.1046.7548.9548.952,551,400
May 16, 201947.4547.5045.9046.9546.952,246,000
May 15, 201949.4549.7047.5047.8047.802,646,900
May 14, 201949.8050.1547.6548.3048.302,562,500
May 13, 201948.4050.6048.1050.1550.153,976,400
May 10, 201946.7548.4045.6045.9045.903,272,700
May 09, 201946.7548.3045.7546.1046.103,407,900
May 08, 201945.2545.7044.5045.6045.602,432,100
May 07, 201943.5545.9543.1044.9044.903,838,700
May 06, 201944.5544.6042.1542.4042.403,044,500
May 03, 201944.5544.6042.5042.5542.552,708,500
May 02, 201945.9546.8044.6045.2045.203,778,800
May 01, 201944.1545.8544.1545.8545.852,387,600
Apr 30, 201943.8045.6043.8044.5044.501,783,700
Apr 29, 201944.2544.3543.4043.9043.901,618,400
Apr 26, 201945.7046.1544.3544.5044.502,005,100
Apr 25, 201945.3046.9045.2045.8545.852,335,900
Apr 24, 201945.0045.3044.1544.7044.702,196,500
Apr 23, 201947.1047.1044.7045.0545.053,162,300
Apr 22, 201947.1047.8546.7047.2047.201,589,700
Apr 18, 201946.4547.7546.3046.8546.852,349,700
Apr 17, 201944.7547.2044.7046.4546.452,728,600
Apr 16, 201945.0045.6544.8545.1545.152,018,000
Apr 15, 201944.8046.0544.7045.4545.452,084,900
Apr 12, 201944.6045.5044.5544.9544.951,800,600
Apr 11, 201945.2045.7545.0045.5045.502,207,300
Apr 10, 201947.0547.1045.2545.3045.302,723,700
Apr 09, 201946.1547.4545.9047.2547.253,169,300
Apr 08, 201945.8046.4545.4545.5545.552,204,400
Apr 05, 201946.2546.4045.2045.2545.253,001,600
Apr 04, 201947.1547.5546.5046.6046.602,426,100
Apr 03, 201946.8047.7046.3547.3047.303,246,000
Apr 02, 201947.5548.8047.5547.9547.952,185,700
Apr 01, 201948.0548.6547.5047.7047.702,968,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...