U.S. Markets closed

Direxion Daily Small Cap Bear 3X Shares (TZA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
30.65-0.71 (-2.26%)
At close: 4:00PM EDT
30.87 +0.22 (0.72%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 202130.6130.8329.8730.6530.659,498,200
Jul 28, 202132.2932.9430.6231.3631.3610,969,000
Jul 27, 202132.2433.8032.2132.8332.8310,794,900
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
May 03, 202130.7831.7530.7131.2731.275,928,300
Apr 30, 202131.4232.0530.5931.7431.749,085,200
Apr 29, 202129.4131.3929.4030.5030.5010,402,500
Apr 28, 202130.5230.8729.9330.1830.187,124,200
Apr 27, 202130.2330.7129.9630.3430.347,841,800
Apr 26, 202130.9431.0330.2330.5030.507,989,400
Apr 23, 202132.7833.1431.0631.5031.5010,233,300
Apr 22, 202132.5833.7131.6833.3233.3216,715,700
Apr 21, 202135.6436.3832.8932.9032.909,871,200
Apr 20, 202133.9036.4133.5935.4635.469,699,500
Apr 19, 202132.6434.2432.3933.4733.478,204,400
Apr 16, 202131.9132.9331.8032.1632.166,270,600
Apr 15, 202132.0233.2732.0232.4032.406,733,800
Apr 14, 202133.4933.4931.5932.8132.819,912,900
Apr 13, 202133.6634.8433.1633.7833.787,908,700
Apr 12, 202133.1234.1233.0133.5333.538,192,800
Apr 09, 202133.2433.7632.9333.1433.146,996,300
Apr 08, 202133.5134.6333.0433.1533.158,661,200
Apr 07, 202132.5134.3532.4334.0934.098,578,100
Apr 06, 202132.1732.6631.4432.4732.477,360,400
Apr 05, 202131.5532.8031.4932.2232.226,761,600
Apr 01, 202133.3533.5132.6832.7132.717,196,100
Mar 31, 202134.8934.8933.3134.0434.048,434,100
Mar 30, 202137.3738.0035.0935.4535.4510,178,500
Mar 29, 202135.1837.5134.2937.3537.3510,770,100
Mar 26, 202135.2636.7834.3934.4434.4412,252,000
Mar 25, 202140.5241.2035.9436.3936.3913,219,200
Mar 24, 202135.2539.1834.5139.1639.1610,319,100
Mar 23, 202133.9537.1033.6636.6436.648,570,000
Mar 22, 202132.0233.5231.8433.0633.066,149,600
Mar 19, 202133.4034.0931.6232.3132.318,114,700
Mar 18, 202130.9233.3130.0933.0633.066,830,700
Mar 17, 202131.6632.3030.1130.2930.297,474,300
Mar 16, 202129.7231.5729.7031.0531.056,588,700
Mar 15, 202129.9630.5229.5429.5829.586,017,300
Mar 12, 202130.5230.7529.6829.8029.805,944,100
Mar 11, 202131.5731.9130.4230.4830.487,103,700
Mar 10, 202133.3533.5431.7932.5732.578,164,600
Mar 09, 202134.8335.6033.5634.4634.466,727,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...