Direxion Daily Small Cap Bear 3x Shares (TZA)
NYSEARCA: TZA · Real-Time Price · USD
16.65
-0.01 (-0.06%)
At close: Apr 25, 2025, 4:00 PM
16.61
-0.04 (-0.24%)
After-hours: Apr 25, 2025, 7:47 PM EDT
TZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.00 | 17.31 | 16.62 | 16.65 | 16.65 | -0.06% | 17,133,461 |
| Apr 24, 2025 | 17.57 | 17.81 | 16.58 | 16.66 | 16.66 | -6.03% | 11,283,463 |
| Apr 23, 2025 | 16.92 | 17.83 | 16.18 | 17.73 | 17.73 | -4.16% | 18,412,082 |
| Apr 22, 2025 | 19.29 | 19.49 | 18.33 | 18.50 | 18.50 | -7.96% | 18,632,025 |
| Apr 21, 2025 | 19.39 | 20.68 | 19.32 | 20.10 | 20.10 | 6.18% | 10,822,506 |
| Apr 17, 2025 | 19.41 | 19.58 | 18.64 | 18.93 | 18.93 | -2.32% | 15,330,522 |
| Apr 16, 2025 | 19.14 | 20.10 | 18.85 | 19.38 | 19.38 | 2.92% | 15,654,613 |
| Apr 15, 2025 | 18.97 | 19.09 | 18.13 | 18.83 | 18.83 | -0.21% | 15,755,473 |
| Apr 14, 2025 | 18.50 | 19.99 | 18.44 | 18.87 | 18.87 | -3.53% | 23,474,888 |
| Apr 11, 2025 | 20.63 | 21.52 | 19.41 | 19.56 | 19.56 | -4.07% | 30,781,913 |
| Apr 10, 2025 | 19.64 | 21.79 | 19.35 | 20.39 | 20.39 | 12.34% | 29,166,029 |
| Apr 9, 2025 | 25.28 | 25.70 | 17.18 | 18.15 | 18.15 | -25.65% | 48,811,388 |
| Apr 8, 2025 | 20.31 | 25.33 | 20.20 | 24.41 | 24.41 | 8.06% | 31,291,015 |
| Apr 7, 2025 | 24.51 | 25.44 | 18.65 | 22.59 | 22.59 | 2.64% | 51,070,063 |
| Apr 4, 2025 | 21.56 | 23.38 | 21.12 | 22.01 | 22.01 | 13.57% | 71,017,577 |
| Apr 3, 2025 | 18.53 | 19.47 | 18.08 | 19.38 | 19.38 | 19.41% | 38,866,174 |
| Apr 2, 2025 | 17.75 | 17.82 | 16.09 | 16.23 | 16.23 | -4.81% | 23,948,212 |
| Apr 1, 2025 | 17.18 | 17.77 | 16.61 | 17.05 | 17.05 | 0.12% | 26,457,265 |
| Mar 31, 2025 | 17.55 | 18.05 | 16.76 | 17.03 | 17.03 | 1.43% | 22,089,113 |
| Mar 28, 2025 | 15.87 | 17.04 | 15.84 | 16.79 | 16.79 | 6.33% | 18,223,101 |
| Mar 27, 2025 | 15.65 | 16.00 | 15.42 | 15.79 | 15.79 | 1.35% | 16,853,441 |
| Mar 26, 2025 | 15.05 | 15.77 | 14.87 | 15.58 | 15.58 | 3.25% | 15,245,519 |
| Mar 25, 2025 | 14.90 | 15.24 | 14.77 | 15.09 | 15.09 | - | 15,214,873 |
| Mar 24, 2025 | 15.55 | 15.61 | 15.02 | 15.09 | 14.86 | -7.37% | 21,251,142 |
| Mar 21, 2025 | 16.54 | 16.78 | 16.16 | 16.29 | 16.04 | 1.94% | 18,502,553 |
| Mar 20, 2025 | 16.16 | 16.18 | 15.48 | 15.98 | 15.73 | 1.91% | 14,925,979 |
| Mar 19, 2025 | 16.41 | 16.44 | 15.37 | 15.68 | 15.44 | -4.56% | 19,712,060 |
| Mar 18, 2025 | 16.28 | 16.64 | 16.27 | 16.43 | 16.18 | 2.50% | 13,717,541 |
| Mar 17, 2025 | 16.68 | 16.71 | 15.87 | 16.03 | 15.78 | -3.67% | 16,571,524 |
| Mar 14, 2025 | 17.35 | 17.60 | 16.59 | 16.64 | 16.38 | -7.14% | 20,580,706 |
| Mar 13, 2025 | 17.09 | 18.19 | 16.92 | 17.92 | 17.64 | 4.55% | 25,712,151 |
| Mar 12, 2025 | 16.63 | 17.54 | 16.46 | 17.14 | 16.87 | -0.46% | 27,482,133 |
| Mar 11, 2025 | 17.14 | 17.79 | 16.58 | 17.22 | 16.95 | -0.06% | 45,614,504 |
| Mar 10, 2025 | 16.60 | 17.69 | 16.29 | 17.23 | 16.96 | 7.69% | 38,646,306 |
| Mar 7, 2025 | 16.23 | 17.00 | 15.73 | 16.00 | 15.75 | -0.87% | 35,133,151 |
| Mar 6, 2025 | 16.02 | 16.44 | 15.50 | 16.14 | 15.89 | 4.81% | 30,857,213 |
| Mar 5, 2025 | 15.89 | 16.26 | 15.34 | 15.40 | 15.16 | -3.08% | 39,693,434 |
| Mar 4, 2025 | 16.00 | 16.60 | 15.15 | 15.89 | 15.64 | 3.45% | 41,946,559 |
| Mar 3, 2025 | 14.06 | 15.63 | 13.93 | 15.36 | 15.12 | 8.32% | 35,391,405 |
| Feb 28, 2025 | 14.82 | 14.96 | 14.18 | 14.18 | 13.96 | -3.08% | 23,722,159 |
| Feb 27, 2025 | 13.99 | 14.66 | 13.84 | 14.63 | 14.40 | 4.65% | 22,561,892 |
| Feb 26, 2025 | 13.91 | 14.14 | 13.45 | 13.98 | 13.76 | -0.36% | 23,518,209 |
| Feb 25, 2025 | 13.83 | 14.40 | 13.68 | 14.03 | 13.81 | 1.08% | 29,256,967 |
| Feb 24, 2025 | 13.41 | 14.07 | 13.40 | 13.88 | 13.67 | 2.13% | 22,739,533 |
| Feb 21, 2025 | 12.19 | 13.63 | 12.19 | 13.59 | 13.38 | 8.98% | 26,422,024 |
| Feb 20, 2025 | 12.19 | 12.68 | 12.16 | 12.47 | 12.28 | 2.89% | 19,106,730 |
| Feb 19, 2025 | 12.26 | 12.33 | 12.00 | 12.12 | 11.93 | 1.08% | 21,446,705 |
| Feb 18, 2025 | 12.15 | 12.26 | 11.91 | 11.99 | 11.80 | -1.56% | 25,523,465 |
| Feb 14, 2025 | 11.96 | 12.24 | 11.87 | 12.18 | 11.99 | 0.41% | 23,170,006 |
| Feb 13, 2025 | 12.32 | 12.53 | 12.10 | 12.13 | 11.94 | -3.35% | 25,385,230 |