Direxion Daily Small Cap Bear 3x Shares (TZA)
NYSEARCA: TZA · Real-Time Price · USD
12.86
+0.17 (1.34%)
Jan 8, 2025, 4:00 PM EST - Market closed
TZA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 8, 2025 | 12.99 | 13.33 | 12.76 | 12.86 | 12.86 | 1.34% | 27,617,492 |
Jan 7, 2025 | 12.23 | 12.90 | 12.06 | 12.69 | 12.69 | 2.59% | 30,826,701 |
Jan 6, 2025 | 12.17 | 12.44 | 11.95 | 12.37 | 12.37 | -0.16% | 32,757,172 |
Jan 3, 2025 | 12.80 | 12.92 | 12.33 | 12.39 | 12.39 | -4.32% | 21,715,312 |
Jan 2, 2025 | 12.65 | 13.22 | 12.39 | 12.95 | 12.95 | -0.15% | 19,315,033 |
Dec 31, 2024 | 12.78 | 13.12 | 12.57 | 12.97 | 12.97 | -0.31% | 22,653,168 |
Dec 30, 2024 | 13.02 | 13.50 | 12.82 | 13.01 | 13.01 | 2.28% | 22,365,036 |
Dec 27, 2024 | 12.40 | 13.07 | 12.21 | 12.72 | 12.72 | 4.69% | 34,865,833 |
Dec 26, 2024 | 12.71 | 12.87 | 12.09 | 12.15 | 12.15 | -2.96% | 24,562,343 |
Dec 24, 2024 | 12.78 | 13.05 | 12.50 | 12.52 | 12.52 | -2.80% | 12,621,588 |
Dec 23, 2024 | 12.79 | 13.22 | 12.71 | 12.88 | 12.88 | 0.31% | 20,158,322 |
Dec 20, 2024 | 13.46 | 13.56 | 12.38 | 12.84 | 12.76 | -2.73% | 32,922,050 |
Dec 19, 2024 | 12.62 | 13.31 | 12.41 | 13.20 | 13.12 | 1.38% | 41,132,481 |
Dec 18, 2024 | 11.34 | 13.32 | 11.22 | 13.02 | 12.94 | 13.32% | 53,960,556 |
Dec 17, 2024 | 11.26 | 11.57 | 11.17 | 11.49 | 11.42 | 3.51% | 32,073,641 |
Dec 16, 2024 | 11.33 | 11.42 | 10.94 | 11.10 | 11.03 | -1.77% | 27,525,789 |
Dec 13, 2024 | 11.12 | 11.48 | 11.06 | 11.30 | 11.23 | 2.08% | 27,444,510 |
Dec 12, 2024 | 10.75 | 11.10 | 10.67 | 11.07 | 11.00 | 4.04% | 33,655,145 |
Dec 11, 2024 | 10.52 | 10.78 | 10.44 | 10.64 | 10.57 | -1.21% | 42,027,167 |
Dec 10, 2024 | 10.67 | 10.90 | 10.50 | 10.77 | 10.70 | 1.22% | 32,660,617 |
Dec 9, 2024 | 10.29 | 10.66 | 10.17 | 10.64 | 10.57 | 1.53% | 29,785,323 |
Dec 6, 2024 | 10.38 | 10.57 | 10.36 | 10.48 | 10.41 | -1.13% | 30,639,303 |
Dec 5, 2024 | 10.29 | 10.63 | 10.23 | 10.60 | 10.53 | 3.72% | 34,665,404 |
Dec 4, 2024 | 10.31 | 10.44 | 10.12 | 10.22 | 10.15 | -1.06% | 35,430,684 |
Dec 3, 2024 | 10.14 | 10.42 | 10.07 | 10.33 | 10.26 | 2.28% | 24,566,611 |
Dec 2, 2024 | 10.04 | 10.33 | 9.99 | 10.10 | 10.04 | 0.20% | 33,472,743 |
Nov 29, 2024 | 10.03 | 10.13 | 9.88 | 10.08 | 10.02 | -0.98% | 17,461,093 |
Nov 27, 2024 | 10.06 | 10.26 | 9.84 | 10.18 | 10.11 | -0.49% | 32,659,700 |
Nov 26, 2024 | 10.14 | 10.37 | 10.10 | 10.23 | 10.16 | 2.40% | 34,500,573 |
Nov 25, 2024 | 10.12 | 10.12 | 9.66 | 9.99 | 9.93 | -4.68% | 45,689,727 |
Nov 22, 2024 | 10.91 | 10.95 | 10.40 | 10.48 | 10.41 | -5.07% | 32,394,464 |
Nov 21, 2024 | 11.41 | 11.56 | 10.90 | 11.04 | 10.97 | -4.75% | 35,982,749 |
Nov 20, 2024 | 11.70 | 12.02 | 11.59 | 11.59 | 11.52 | -0.34% | 34,469,312 |
Nov 19, 2024 | 12.26 | 12.28 | 11.59 | 11.63 | 11.56 | -2.02% | 30,594,766 |
Nov 18, 2024 | 11.84 | 12.00 | 11.62 | 11.87 | 11.79 | -0.50% | 30,330,628 |
Nov 15, 2024 | 11.41 | 12.05 | 11.38 | 11.93 | 11.85 | 4.47% | 36,681,151 |
Nov 14, 2024 | 10.87 | 11.52 | 10.80 | 11.42 | 11.35 | 4.20% | 39,118,863 |
Nov 13, 2024 | 10.45 | 11.00 | 10.33 | 10.96 | 10.89 | 2.91% | 40,572,348 |
Nov 12, 2024 | 10.33 | 10.77 | 10.11 | 10.65 | 10.58 | 5.24% | 36,690,697 |
Nov 11, 2024 | 10.27 | 10.36 | 10.02 | 10.12 | 10.05 | -4.35% | 27,384,031 |
Nov 8, 2024 | 10.87 | 10.92 | 10.54 | 10.58 | 10.51 | -1.95% | 27,704,940 |
Nov 7, 2024 | 10.73 | 10.93 | 10.51 | 10.79 | 10.72 | 1.22% | 27,141,490 |
Nov 6, 2024 | 10.84 | 11.46 | 10.63 | 10.66 | 10.59 | -17.49% | 54,649,843 |
Nov 5, 2024 | 13.84 | 13.90 | 12.92 | 12.92 | 12.84 | -5.69% | 20,237,719 |
Nov 4, 2024 | 14.00 | 14.12 | 13.39 | 13.70 | 13.61 | -1.37% | 21,931,290 |
Nov 1, 2024 | 13.81 | 14.03 | 13.52 | 13.89 | 13.80 | -1.63% | 20,000,540 |
Oct 31, 2024 | 13.50 | 14.13 | 13.38 | 14.12 | 14.03 | 5.14% | 20,796,208 |
Oct 30, 2024 | 13.52 | 13.53 | 12.89 | 13.43 | 13.34 | 0.45% | 22,029,204 |
Oct 29, 2024 | 13.55 | 13.69 | 13.35 | 13.37 | 13.28 | 1.06% | 17,659,407 |
Oct 28, 2024 | 13.56 | 13.62 | 13.15 | 13.23 | 13.14 | -4.89% | 19,748,741 |
Oct 25, 2024 | 13.46 | 13.98 | 13.35 | 13.91 | 13.82 | 1.31% | 20,561,906 |
Oct 24, 2024 | 13.61 | 13.97 | 13.50 | 13.73 | 13.64 | -0.58% | 21,504,568 |
Oct 23, 2024 | 13.69 | 14.16 | 13.54 | 13.81 | 13.72 | 2.68% | 22,062,354 |
Oct 22, 2024 | 13.43 | 13.62 | 13.35 | 13.45 | 13.36 | 1.20% | 21,746,111 |
Oct 21, 2024 | 12.72 | 13.38 | 12.69 | 13.29 | 13.20 | 4.73% | 22,752,709 |
Oct 18, 2024 | 12.53 | 12.73 | 12.46 | 12.69 | 12.61 | 0.71% | 18,726,418 |
Oct 17, 2024 | 12.46 | 12.79 | 12.45 | 12.60 | 12.52 | 0.96% | 23,317,640 |
Oct 16, 2024 | 12.81 | 12.90 | 12.41 | 12.48 | 12.40 | -4.88% | 28,411,176 |
Oct 15, 2024 | 13.23 | 13.32 | 12.70 | 13.12 | 13.04 | -0.15% | 31,277,719 |
Oct 14, 2024 | 13.42 | 13.60 | 13.12 | 13.14 | 13.06 | -2.16% | 26,766,461 |
Oct 11, 2024 | 14.32 | 14.33 | 13.38 | 13.43 | 13.34 | -6.08% | 29,572,183 |
Oct 10, 2024 | 14.47 | 14.73 | 14.28 | 14.30 | 14.21 | 1.78% | 23,612,079 |
Oct 9, 2024 | 14.15 | 14.27 | 13.75 | 14.05 | 13.96 | -0.64% | 20,600,844 |
Oct 8, 2024 | 14.13 | 14.31 | 13.99 | 14.14 | 14.05 | -0.14% | 20,817,770 |
Oct 7, 2024 | 13.93 | 14.45 | 13.92 | 14.16 | 14.07 | 2.46% | 20,701,461 |
Oct 4, 2024 | 13.82 | 14.20 | 13.67 | 13.82 | 13.73 | -4.16% | 32,361,001 |
Oct 3, 2024 | 14.40 | 14.61 | 14.20 | 14.42 | 14.33 | 2.12% | 25,447,728 |
Oct 2, 2024 | 14.25 | 14.39 | 13.90 | 14.12 | 14.03 | 0.36% | 23,421,153 |
Oct 1, 2024 | 13.64 | 14.34 | 13.61 | 14.07 | 13.98 | 4.22% | 27,611,437 |
Sep 30, 2024 | 13.77 | 13.92 | 13.38 | 13.50 | 13.41 | -0.66% | 24,628,865 |
Sep 27, 2024 | 13.49 | 13.74 | 13.17 | 13.59 | 13.50 | -1.88% | 31,049,184 |
Sep 26, 2024 | 13.54 | 13.94 | 13.42 | 13.85 | 13.76 | -1.56% | 23,336,570 |
Sep 25, 2024 | 13.60 | 14.10 | 13.55 | 14.07 | 13.98 | 3.68% | 23,383,900 |
Sep 24, 2024 | 13.50 | 13.87 | 13.42 | 13.57 | 13.48 | -1.52% | 24,060,478 |
Sep 23, 2024 | 13.42 | 13.92 | 13.35 | 13.78 | 13.54 | 1.17% | 23,197,546 |
Sep 20, 2024 | 13.29 | 13.68 | 13.29 | 13.62 | 13.39 | 3.34% | 28,178,977 |
Sep 19, 2024 | 13.05 | 13.65 | 13.04 | 13.18 | 12.95 | -6.13% | 36,718,941 |
Sep 18, 2024 | 14.09 | 14.27 | 13.00 | 14.04 | 13.80 | -0.07% | 45,550,057 |
Sep 17, 2024 | 14.02 | 14.23 | 13.58 | 14.05 | 13.81 | -2.36% | 29,182,309 |
Sep 16, 2024 | 14.40 | 14.69 | 14.26 | 14.39 | 14.14 | -0.96% | 17,678,172 |
Sep 13, 2024 | 15.17 | 15.19 | 14.46 | 14.53 | 14.28 | -7.39% | 29,396,234 |
Sep 12, 2024 | 16.07 | 16.42 | 15.41 | 15.69 | 15.42 | -3.74% | 22,028,542 |
Sep 11, 2024 | 16.64 | 17.40 | 16.21 | 16.30 | 16.02 | -0.73% | 24,235,045 |
Sep 10, 2024 | 16.32 | 17.01 | 16.29 | 16.42 | 16.14 | 0.31% | 20,603,172 |
Sep 9, 2024 | 16.44 | 16.59 | 15.95 | 16.37 | 16.09 | -0.67% | 26,082,875 |
Sep 6, 2024 | 15.61 | 16.67 | 15.33 | 16.48 | 16.20 | 5.78% | 28,265,336 |
Sep 5, 2024 | 15.25 | 15.81 | 15.13 | 15.58 | 15.31 | 1.56% | 20,506,280 |
Sep 4, 2024 | 15.40 | 15.62 | 14.83 | 15.34 | 15.08 | 0.52% | 29,397,446 |
Sep 3, 2024 | 14.36 | 15.35 | 14.12 | 15.26 | 15.00 | 9.16% | 23,210,457 |
Aug 30, 2024 | 14.05 | 14.49 | 13.90 | 13.98 | 13.74 | -1.55% | 12,820,486 |
Aug 29, 2024 | 14.19 | 14.52 | 13.76 | 14.20 | 13.96 | -1.87% | 22,454,818 |
Aug 28, 2024 | 14.38 | 14.69 | 14.14 | 14.47 | 14.22 | 2.05% | 17,783,999 |
Aug 27, 2024 | 14.17 | 14.40 | 14.07 | 14.18 | 13.94 | 2.24% | 17,709,223 |
Aug 26, 2024 | 13.59 | 13.94 | 13.49 | 13.87 | 13.63 | - | 14,289,407 |
Aug 23, 2024 | 15.01 | 15.07 | 13.72 | 13.87 | 13.63 | -9.35% | 28,218,064 |
Aug 22, 2024 | 14.90 | 15.40 | 14.73 | 15.30 | 15.04 | 2.62% | 16,440,107 |
Aug 21, 2024 | 15.20 | 15.50 | 14.88 | 14.91 | 14.65 | -3.74% | 17,016,962 |
Aug 20, 2024 | 15.05 | 15.65 | 15.05 | 15.49 | 15.22 | 3.40% | 18,920,509 |
Aug 19, 2024 | 15.48 | 15.50 | 14.98 | 14.98 | 14.72 | -3.54% | 15,911,642 |
Aug 16, 2024 | 15.80 | 15.83 | 15.24 | 15.53 | 15.26 | -0.58% | 14,984,614 |