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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202510.3710.6510.3310.6410.644.11%22,579,978
Jul 23, 202510.4910.6010.2210.2210.22-4.58%31,503,019
Jul 22, 202510.9511.0910.6210.7110.71-2.28%25,728,086
Jul 21, 202510.6611.0010.5410.9610.961.01%23,849,655
Jul 18, 202510.4310.8910.4110.8510.852.26%27,011,353
Jul 17, 202511.0211.0710.5510.6110.61-3.81%33,200,695
Jul 16, 202511.1411.6510.9711.0311.03-2.73%29,554,895
Jul 15, 202510.5911.3510.5711.3411.345.88%26,417,544
Jul 14, 202511.0011.0410.7010.7110.71-2.01%20,013,916
Jul 11, 202510.7210.9510.6710.9310.934.10%23,329,256
Jul 10, 202510.7110.7710.3210.5010.50-1.50%22,757,512
Jul 9, 202510.8011.0310.6510.6610.66-3.00%19,535,816
Jul 8, 202511.1111.1410.8410.9910.99-2.05%19,268,615
Jul 7, 202510.9711.4210.7911.2211.224.28%21,624,475
Jul 3, 202510.9110.9510.7110.7610.76-2.45%14,094,903
Jul 2, 202511.4411.6011.0311.0311.03-4.17%23,465,689
Jul 1, 202512.0712.1411.1011.5111.51-2.95%28,452,756
Jun 30, 202511.7311.9311.7211.8611.86-0.25%12,266,861
Jun 27, 202511.8312.1411.6111.8911.89-0.25%20,414,019
Jun 26, 202512.3612.4011.9011.9211.92-4.72%16,973,932
Jun 25, 202512.0712.5412.0612.5112.513.30%13,524,715
Jun 24, 202512.3212.4812.0212.1112.11-4.12%16,140,713
Jun 23, 202513.2413.5612.6312.6312.57-3.51%20,696,380
Jun 20, 202512.7513.2412.7213.0913.030.69%13,177,062
Jun 18, 202513.2413.3612.6813.0012.94-1.59%17,921,432
Jun 17, 202513.0913.2312.8513.2113.153.28%18,627,255
Jun 16, 202512.8613.0012.5712.7912.73-3.40%16,685,316
Jun 13, 202513.1013.3712.8013.2413.185.50%23,983,555
Jun 12, 202512.6512.7412.4612.5512.491.37%14,645,594
Jun 11, 202512.0712.4512.0012.3812.321.06%18,662,132
Jun 10, 202512.2512.3712.0812.2512.19-1.53%12,333,417
Jun 9, 202512.3512.5812.2712.4412.38-2.05%13,959,619
Jun 6, 202512.7812.9512.6612.7012.64-4.65%15,358,989
Jun 5, 202513.2813.6113.0813.3213.26-0.08%17,741,973
Jun 4, 202513.2013.3813.0313.3313.270.91%13,840,777
Jun 3, 202513.7313.9113.1113.2113.15-4.69%18,180,910
Jun 2, 202513.9614.4913.8513.8613.80-0.93%15,144,288
May 30, 202514.0014.3013.7613.9913.931.60%17,891,572
May 29, 202513.5914.1013.5813.7713.71-0.79%15,401,517
May 28, 202513.4713.9413.4013.8813.823.20%16,047,466
May 27, 202513.8814.2213.4513.4513.39-7.62%18,155,957
May 23, 202515.1415.1714.4114.5614.491.25%23,023,246
May 22, 202514.5814.7514.1514.3814.31-17,968,017
May 21, 202513.7414.4513.5514.3814.318.53%24,557,008
May 20, 202513.3513.4813.1313.2513.19-0.23%15,844,062
May 19, 202513.6913.7913.2613.2813.221.37%14,769,770
May 16, 202513.3813.5113.0613.1013.04-2.38%15,997,520
May 15, 202513.7413.9713.4113.4213.36-1.76%17,678,667
May 14, 202513.4513.7313.3513.6613.602.71%17,883,402
May 13, 202513.2713.4613.1413.3013.24-1.34%15,340,412