Direxion Daily Small Cap Bear 3x Shares (TZA)
NYSEARCA: TZA · Real-Time Price · USD
8.27
-0.21 (-2.48%)
Sep 26, 2025, 4:00 PM EDT - Market closed
TZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.45 | 8.49 | 8.23 | 8.27 | 8.27 | -2.48% | 40,029,528 |
| Sep 25, 2025 | 8.50 | 8.66 | 8.40 | 8.48 | 8.48 | 3.04% | 43,660,732 |
| Sep 24, 2025 | 8.00 | 8.24 | 7.94 | 8.23 | 8.23 | 2.62% | 44,260,843 |
| Sep 23, 2025 | 7.90 | 8.05 | 7.68 | 8.02 | 8.02 | 0.12% | 49,149,761 |
| Sep 22, 2025 | 8.22 | 8.33 | 7.97 | 8.01 | 7.96 | -1.72% | 36,610,586 |
| Sep 19, 2025 | 7.89 | 8.19 | 7.89 | 8.15 | 8.10 | 2.39% | 35,531,318 |
| Sep 18, 2025 | 8.39 | 8.47 | 7.93 | 7.96 | 7.91 | -7.33% | 55,006,731 |
| Sep 17, 2025 | 8.60 | 8.79 | 8.02 | 8.59 | 8.53 | -0.69% | 66,068,456 |
| Sep 16, 2025 | 8.63 | 8.83 | 8.59 | 8.65 | 8.59 | 0.35% | 33,789,868 |
| Sep 15, 2025 | 8.62 | 8.70 | 8.54 | 8.62 | 8.56 | -1.15% | 28,664,926 |
| Sep 12, 2025 | 8.52 | 8.73 | 8.51 | 8.72 | 8.66 | 3.07% | 27,254,460 |
| Sep 11, 2025 | 8.89 | 8.96 | 8.43 | 8.46 | 8.40 | -5.26% | 47,624,789 |
| Sep 10, 2025 | 8.86 | 9.05 | 8.73 | 8.93 | 8.87 | 0.45% | 31,757,748 |
| Sep 9, 2025 | 8.77 | 9.04 | 8.76 | 8.89 | 8.83 | 1.83% | 27,803,899 |
| Sep 8, 2025 | 8.70 | 8.94 | 8.70 | 8.73 | 8.67 | -0.68% | 21,471,743 |
| Sep 5, 2025 | 8.78 | 9.09 | 8.57 | 8.79 | 8.73 | -1.24% | 44,739,896 |
| Sep 4, 2025 | 9.18 | 9.25 | 8.89 | 8.90 | 8.84 | -3.68% | 27,910,093 |
| Sep 3, 2025 | 9.28 | 9.38 | 9.05 | 9.24 | 9.18 | 0.33% | 29,040,913 |
| Sep 2, 2025 | 9.44 | 9.49 | 9.15 | 9.21 | 9.15 | 1.77% | 27,965,442 |
| Aug 29, 2025 | 8.88 | 9.15 | 8.84 | 9.05 | 8.99 | 1.46% | 24,612,936 |
| Aug 28, 2025 | 8.84 | 9.02 | 8.83 | 8.92 | 8.86 | -0.45% | 24,258,530 |
| Aug 27, 2025 | 9.21 | 9.23 | 8.93 | 8.96 | 8.90 | -1.97% | 28,936,627 |
| Aug 26, 2025 | 9.31 | 9.35 | 9.07 | 9.14 | 9.08 | -2.35% | 24,180,264 |
| Aug 25, 2025 | 9.16 | 9.36 | 9.14 | 9.36 | 9.30 | 2.97% | 23,533,080 |
| Aug 22, 2025 | 10.08 | 10.12 | 9.00 | 9.09 | 9.03 | -11.49% | 69,777,741 |
| Aug 21, 2025 | 10.49 | 10.57 | 10.22 | 10.27 | 10.20 | -0.58% | 28,407,078 |
| Aug 20, 2025 | 10.27 | 10.57 | 10.21 | 10.33 | 10.26 | 0.98% | 35,266,377 |
| Aug 19, 2025 | 9.99 | 10.29 | 9.86 | 10.23 | 10.16 | 2.51% | 32,713,262 |
| Aug 18, 2025 | 10.09 | 10.13 | 9.92 | 9.98 | 9.91 | -0.99% | 28,408,263 |
| Aug 15, 2025 | 9.90 | 10.24 | 9.88 | 10.08 | 10.01 | 1.41% | 32,398,518 |
| Aug 14, 2025 | 9.92 | 10.20 | 9.87 | 9.94 | 9.88 | 3.87% | 34,790,638 |
| Aug 13, 2025 | 9.95 | 10.03 | 9.54 | 9.57 | 9.51 | -5.90% | 42,266,660 |
| Aug 12, 2025 | 10.92 | 11.02 | 10.13 | 10.17 | 10.10 | -8.71% | 52,417,746 |
| Aug 11, 2025 | 11.08 | 11.21 | 10.93 | 11.14 | 11.07 | 0.18% | 25,677,599 |
| Aug 8, 2025 | 11.01 | 11.22 | 10.94 | 11.12 | 11.05 | -0.63% | 25,221,390 |
| Aug 7, 2025 | 10.75 | 11.39 | 10.73 | 11.19 | 11.12 | 1.08% | 23,912,175 |
| Aug 6, 2025 | 11.03 | 11.25 | 11.03 | 11.07 | 11.00 | 0.36% | 20,957,627 |
| Aug 5, 2025 | 11.08 | 11.43 | 10.96 | 11.03 | 10.96 | -1.43% | 24,183,825 |
| Aug 4, 2025 | 11.72 | 11.80 | 11.19 | 11.19 | 11.12 | -6.52% | 24,988,764 |
| Aug 1, 2025 | 11.80 | 12.38 | 11.73 | 11.97 | 11.89 | 6.31% | 31,033,089 |
| Jul 31, 2025 | 11.11 | 11.35 | 10.89 | 11.26 | 11.19 | 2.93% | 24,460,764 |
| Jul 30, 2025 | 10.66 | 11.16 | 10.46 | 10.94 | 10.87 | 1.48% | 29,539,087 |
| Jul 29, 2025 | 10.36 | 10.87 | 10.36 | 10.78 | 10.71 | 2.08% | 20,069,389 |
| Jul 28, 2025 | 10.40 | 10.67 | 10.39 | 10.56 | 10.49 | 0.19% | 20,833,411 |
| Jul 25, 2025 | 10.54 | 10.80 | 10.51 | 10.54 | 10.47 | -0.94% | 19,178,013 |
| Jul 24, 2025 | 10.37 | 10.65 | 10.33 | 10.64 | 10.57 | 4.11% | 22,786,024 |
| Jul 23, 2025 | 10.49 | 10.60 | 10.22 | 10.22 | 10.15 | -4.58% | 31,503,019 |
| Jul 22, 2025 | 10.95 | 11.09 | 10.62 | 10.71 | 10.64 | -2.28% | 25,728,086 |
| Jul 21, 2025 | 10.66 | 11.00 | 10.54 | 10.96 | 10.89 | 1.01% | 23,849,655 |
| Jul 18, 2025 | 10.43 | 10.89 | 10.41 | 10.85 | 10.78 | 2.26% | 27,011,353 |