Direxion Daily Small Cap Bear 3x Shares (TZA)
NYSEARCA: TZA · Real-Time Price · USD
10.64
+0.42 (4.11%)
At close: Jul 24, 2025, 4:00 PM
10.64
0.00 (0.00%)
After-hours: Jul 24, 2025, 8:00 PM EDT
TZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 10.37 | 10.65 | 10.33 | 10.64 | 10.64 | 4.11% | 22,579,978 |
| Jul 23, 2025 | 10.49 | 10.60 | 10.22 | 10.22 | 10.22 | -4.58% | 31,503,019 |
| Jul 22, 2025 | 10.95 | 11.09 | 10.62 | 10.71 | 10.71 | -2.28% | 25,728,086 |
| Jul 21, 2025 | 10.66 | 11.00 | 10.54 | 10.96 | 10.96 | 1.01% | 23,849,655 |
| Jul 18, 2025 | 10.43 | 10.89 | 10.41 | 10.85 | 10.85 | 2.26% | 27,011,353 |
| Jul 17, 2025 | 11.02 | 11.07 | 10.55 | 10.61 | 10.61 | -3.81% | 33,200,695 |
| Jul 16, 2025 | 11.14 | 11.65 | 10.97 | 11.03 | 11.03 | -2.73% | 29,554,895 |
| Jul 15, 2025 | 10.59 | 11.35 | 10.57 | 11.34 | 11.34 | 5.88% | 26,417,544 |
| Jul 14, 2025 | 11.00 | 11.04 | 10.70 | 10.71 | 10.71 | -2.01% | 20,013,916 |
| Jul 11, 2025 | 10.72 | 10.95 | 10.67 | 10.93 | 10.93 | 4.10% | 23,329,256 |
| Jul 10, 2025 | 10.71 | 10.77 | 10.32 | 10.50 | 10.50 | -1.50% | 22,757,512 |
| Jul 9, 2025 | 10.80 | 11.03 | 10.65 | 10.66 | 10.66 | -3.00% | 19,535,816 |
| Jul 8, 2025 | 11.11 | 11.14 | 10.84 | 10.99 | 10.99 | -2.05% | 19,268,615 |
| Jul 7, 2025 | 10.97 | 11.42 | 10.79 | 11.22 | 11.22 | 4.28% | 21,624,475 |
| Jul 3, 2025 | 10.91 | 10.95 | 10.71 | 10.76 | 10.76 | -2.45% | 14,094,903 |
| Jul 2, 2025 | 11.44 | 11.60 | 11.03 | 11.03 | 11.03 | -4.17% | 23,465,689 |
| Jul 1, 2025 | 12.07 | 12.14 | 11.10 | 11.51 | 11.51 | -2.95% | 28,452,756 |
| Jun 30, 2025 | 11.73 | 11.93 | 11.72 | 11.86 | 11.86 | -0.25% | 12,266,861 |
| Jun 27, 2025 | 11.83 | 12.14 | 11.61 | 11.89 | 11.89 | -0.25% | 20,414,019 |
| Jun 26, 2025 | 12.36 | 12.40 | 11.90 | 11.92 | 11.92 | -4.72% | 16,973,932 |
| Jun 25, 2025 | 12.07 | 12.54 | 12.06 | 12.51 | 12.51 | 3.30% | 13,524,715 |
| Jun 24, 2025 | 12.32 | 12.48 | 12.02 | 12.11 | 12.11 | -4.12% | 16,140,713 |
| Jun 23, 2025 | 13.24 | 13.56 | 12.63 | 12.63 | 12.57 | -3.51% | 20,696,380 |
| Jun 20, 2025 | 12.75 | 13.24 | 12.72 | 13.09 | 13.03 | 0.69% | 13,177,062 |
| Jun 18, 2025 | 13.24 | 13.36 | 12.68 | 13.00 | 12.94 | -1.59% | 17,921,432 |
| Jun 17, 2025 | 13.09 | 13.23 | 12.85 | 13.21 | 13.15 | 3.28% | 18,627,255 |
| Jun 16, 2025 | 12.86 | 13.00 | 12.57 | 12.79 | 12.73 | -3.40% | 16,685,316 |
| Jun 13, 2025 | 13.10 | 13.37 | 12.80 | 13.24 | 13.18 | 5.50% | 23,983,555 |
| Jun 12, 2025 | 12.65 | 12.74 | 12.46 | 12.55 | 12.49 | 1.37% | 14,645,594 |
| Jun 11, 2025 | 12.07 | 12.45 | 12.00 | 12.38 | 12.32 | 1.06% | 18,662,132 |
| Jun 10, 2025 | 12.25 | 12.37 | 12.08 | 12.25 | 12.19 | -1.53% | 12,333,417 |
| Jun 9, 2025 | 12.35 | 12.58 | 12.27 | 12.44 | 12.38 | -2.05% | 13,959,619 |
| Jun 6, 2025 | 12.78 | 12.95 | 12.66 | 12.70 | 12.64 | -4.65% | 15,358,989 |
| Jun 5, 2025 | 13.28 | 13.61 | 13.08 | 13.32 | 13.26 | -0.08% | 17,741,973 |
| Jun 4, 2025 | 13.20 | 13.38 | 13.03 | 13.33 | 13.27 | 0.91% | 13,840,777 |
| Jun 3, 2025 | 13.73 | 13.91 | 13.11 | 13.21 | 13.15 | -4.69% | 18,180,910 |
| Jun 2, 2025 | 13.96 | 14.49 | 13.85 | 13.86 | 13.80 | -0.93% | 15,144,288 |
| May 30, 2025 | 14.00 | 14.30 | 13.76 | 13.99 | 13.93 | 1.60% | 17,891,572 |
| May 29, 2025 | 13.59 | 14.10 | 13.58 | 13.77 | 13.71 | -0.79% | 15,401,517 |
| May 28, 2025 | 13.47 | 13.94 | 13.40 | 13.88 | 13.82 | 3.20% | 16,047,466 |
| May 27, 2025 | 13.88 | 14.22 | 13.45 | 13.45 | 13.39 | -7.62% | 18,155,957 |
| May 23, 2025 | 15.14 | 15.17 | 14.41 | 14.56 | 14.49 | 1.25% | 23,023,246 |
| May 22, 2025 | 14.58 | 14.75 | 14.15 | 14.38 | 14.31 | - | 17,968,017 |
| May 21, 2025 | 13.74 | 14.45 | 13.55 | 14.38 | 14.31 | 8.53% | 24,557,008 |
| May 20, 2025 | 13.35 | 13.48 | 13.13 | 13.25 | 13.19 | -0.23% | 15,844,062 |
| May 19, 2025 | 13.69 | 13.79 | 13.26 | 13.28 | 13.22 | 1.37% | 14,769,770 |
| May 16, 2025 | 13.38 | 13.51 | 13.06 | 13.10 | 13.04 | -2.38% | 15,997,520 |
| May 15, 2025 | 13.74 | 13.97 | 13.41 | 13.42 | 13.36 | -1.76% | 17,678,667 |
| May 14, 2025 | 13.45 | 13.73 | 13.35 | 13.66 | 13.60 | 2.71% | 17,883,402 |
| May 13, 2025 | 13.27 | 13.46 | 13.14 | 13.30 | 13.24 | -1.34% | 15,340,412 |