TZA - Direxion Daily Small Cap Bear 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20199.729.879.699.769.767,799,617
Jun 24, 20199.369.789.349.779.779,702,200
Jun 21, 20199.229.489.219.439.439,780,900
Jun 20, 20199.049.339.019.189.1814,425,100
Jun 19, 20199.389.519.289.319.3110,583,200
Jun 18, 20199.559.589.199.419.4114,898,000
Jun 17, 20199.839.859.629.749.748,122,900
Jun 14, 20199.749.959.729.939.937,331,800
Jun 13, 20199.849.929.669.709.7011,221,400
Jun 12, 201910.0710.179.9410.0110.018,169,900
Jun 11, 20199.7210.179.6510.0410.0410,686,200
Jun 10, 20199.9910.009.669.959.9510,842,100
Jun 07, 201910.2210.299.9810.1210.1212,261,200
Jun 06, 201910.2610.6310.1810.3310.3311,778,300
Jun 05, 201910.1210.5710.1010.2610.2610,985,400
Jun 04, 201910.7610.8310.2310.2310.2317,121,400
Jun 03, 201911.1811.3510.9211.1211.1216,536,700
May 31, 201911.1611.3411.0111.2011.2014,252,100
May 30, 201910.5810.9610.4110.7510.7512,081,400
May 29, 201910.6010.8810.5510.6710.6714,954,000
May 28, 201910.1310.4110.0010.4110.417,693,000
May 24, 201910.2510.3710.1010.1910.199,416,400
May 23, 201910.1410.6110.1310.4410.4418,232,900
May 22, 20199.729.939.649.849.8411,487,800
May 21, 20199.839.849.559.599.5911,943,400
May 20, 20199.9610.079.7910.0010.0011,155,200
May 17, 20199.609.829.359.799.7912,757,000
May 16, 20199.499.509.189.399.3911,229,800
May 15, 20199.899.949.509.569.5613,234,500
May 14, 20199.9610.039.539.669.6612,812,400
May 13, 20199.6810.129.6210.0310.0319,882,000
May 10, 20199.359.689.129.189.1816,363,700
May 09, 20199.359.669.159.229.2217,039,400
May 08, 20199.059.148.909.129.1212,160,400
May 07, 20198.719.198.628.988.9819,193,500
May 06, 20198.918.928.438.488.4815,222,400
May 03, 20198.918.928.508.518.5113,542,300
May 02, 20199.199.368.929.049.0418,893,800
May 01, 20198.839.178.839.179.1711,938,100
Apr 30, 20198.769.128.768.908.908,918,600
Apr 29, 20198.858.878.688.788.788,092,200
Apr 26, 20199.149.238.878.908.9010,025,300
Apr 25, 20199.069.389.049.179.1711,679,600
Apr 24, 20199.009.068.838.948.9410,982,300
Apr 23, 20199.429.428.949.019.0115,811,500
Apr 22, 20199.429.579.349.449.447,948,600
Apr 18, 20199.299.559.269.379.3711,748,400
Apr 17, 20198.959.448.949.299.2913,643,000
Apr 16, 20199.009.138.979.039.0310,090,000
Apr 15, 20198.969.218.949.099.0910,424,400
Apr 12, 20198.929.108.918.998.999,003,000
Apr 11, 20199.049.159.009.109.1011,036,700
Apr 10, 20199.419.429.059.069.0613,618,600
Apr 09, 20199.239.499.189.459.4515,846,600
Apr 08, 20199.169.299.099.119.1111,022,000
Apr 05, 20199.259.289.049.059.0515,008,000
Apr 04, 20199.439.519.309.329.3212,130,500
Apr 03, 20199.369.549.279.469.4616,230,000
Apr 02, 20199.519.769.519.599.5910,928,400
Apr 01, 20199.619.739.509.549.5414,840,300
Mar 29, 20199.7210.039.689.859.8515,700,000
Mar 28, 201910.1010.279.879.939.9314,860,700
Mar 27, 201910.1010.5510.0110.1910.1914,897,500
Mar 26, 201910.1510.309.8810.0810.0814,106,300
Mar 25, 201910.5810.8010.1910.3910.3924,897,900
Mar 22, 20199.7010.549.6310.5310.5325,094,800
Mar 21, 20199.989.999.359.499.4919,335,300
Mar 20, 20199.6510.049.489.879.8719,494,700
Mar 19, 20199.359.719.359.649.6410,953,500
Mar 19, 20190.027 Dividend
Mar 18, 20199.649.769.399.509.4712,425,900
Mar 15, 20199.749.789.499.709.6711,431,800
Mar 14, 20199.689.809.659.779.749,437,400
Mar 13, 20199.679.699.519.659.628,859,400
Mar 12, 20199.759.889.659.779.749,646,300
Mar 11, 201910.2410.279.789.789.7511,969,200
Mar 08, 201910.5010.5310.2910.3210.2912,865,800
Mar 07, 201910.0410.3710.0210.3010.2718,692,000
Mar 06, 20199.4910.079.4910.0310.0016,728,600
Mar 05, 20199.349.519.329.489.4510,098,200
Mar 04, 20199.049.569.029.349.3113,287,200
Mar 01, 20199.169.379.089.109.078,582,000
Feb 28, 20199.309.439.239.369.337,355,300
Feb 27, 20199.429.479.239.269.238,818,500
Feb 26, 20199.159.339.119.319.288,453,900
Feb 25, 20198.969.138.889.109.078,753,600
Feb 22, 20199.279.309.099.129.097,430,700
Feb 21, 20199.299.489.259.359.327,385,200
Feb 20, 20199.379.409.219.249.216,857,300
Feb 19, 20199.589.589.299.379.345,791,400
Feb 15, 20199.749.839.459.469.4310,539,600
Feb 14, 201910.1510.189.809.929.899,725,700
Feb 13, 20199.9810.129.929.999.967,783,400
Feb 12, 201910.2710.2910.0210.0710.048,534,600
Feb 11, 201910.6310.7710.4510.4510.426,835,200
Feb 08, 201910.9111.0110.7110.7110.687,848,700
Feb 07, 201910.7011.0110.5410.7410.719,736,500
Feb 06, 201910.4710.6510.3910.4810.455,978,500
Feb 05, 201910.4810.6310.3410.4610.436,772,500
Feb 04, 201910.8210.9310.4810.4910.466,336,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...