Direxion Daily Small Cap Bear 3x Shares (TZA)
NYSEARCA: TZA · Real-Time Price · USD
7.00
+0.46 (7.03%)
At close: Mar 6, 2026, 4:00 PM EST
7.03
+0.03 (0.43%)
After-hours: Mar 6, 2026, 4:41 PM EST
TZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.96 | 7.07 | 6.82 | 7.00 | - | 6.96% | 161,011,743 |
| Mar 5, 2026 | 6.40 | 6.73 | 6.26 | 6.54 | 6.54 | 5.65% | 198,055,866 |
| Mar 4, 2026 | 6.22 | 6.41 | 6.10 | 6.19 | 6.19 | -2.83% | 103,562,616 |
| Mar 3, 2026 | 6.54 | 6.79 | 6.25 | 6.37 | 6.37 | 5.12% | 127,691,197 |
| Mar 2, 2026 | 6.48 | 6.49 | 6.02 | 6.06 | 6.06 | -2.73% | 127,829,272 |
| Feb 27, 2026 | 6.17 | 6.34 | 6.14 | 6.23 | 6.23 | 5.06% | 105,410,675 |
| Feb 26, 2026 | 5.98 | 6.18 | 5.90 | 5.93 | 5.93 | -1.33% | 116,275,894 |
| Feb 25, 2026 | 5.96 | 6.16 | 5.96 | 6.01 | 6.01 | -1.31% | 76,730,455 |
| Feb 24, 2026 | 6.30 | 6.34 | 6.03 | 6.09 | 6.09 | -3.33% | 103,901,879 |
| Feb 23, 2026 | 6.09 | 6.46 | 6.03 | 6.30 | 6.30 | 4.65% | 122,655,092 |
| Feb 20, 2026 | 6.14 | 6.18 | 5.83 | 6.02 | 6.02 | 0.17% | 118,388,423 |
| Feb 19, 2026 | 6.15 | 6.25 | 6.00 | 6.01 | 6.01 | -0.66% | 113,758,861 |
| Feb 18, 2026 | 6.11 | 6.20 | 5.85 | 6.05 | 6.05 | -0.98% | 116,877,409 |
| Feb 17, 2026 | 6.17 | 6.39 | 6.02 | 6.11 | 6.11 | -0.16% | 93,134,728 |
| Feb 13, 2026 | 6.29 | 6.44 | 5.95 | 6.12 | 6.12 | -3.77% | 113,680,908 |
| Feb 12, 2026 | 5.84 | 6.43 | 5.82 | 6.36 | 6.36 | 6.18% | 110,250,982 |
| Feb 11, 2026 | 5.75 | 6.17 | 5.71 | 5.99 | 5.99 | 1.35% | 113,454,798 |
| Feb 10, 2026 | 5.83 | 5.92 | 5.75 | 5.91 | 5.91 | 0.85% | 88,175,805 |
| Feb 9, 2026 | 6.00 | 6.09 | 5.80 | 5.86 | 5.86 | -1.84% | 61,779,505 |
| Feb 6, 2026 | 6.40 | 6.41 | 5.93 | 5.97 | 5.97 | -10.76% | 90,728,779 |
| Feb 5, 2026 | 6.50 | 6.75 | 6.27 | 6.69 | 6.69 | 5.35% | 103,437,848 |
| Feb 4, 2026 | 6.09 | 6.59 | 6.05 | 6.35 | 6.35 | 2.58% | 117,521,101 |
| Feb 3, 2026 | 6.16 | 6.49 | 6.02 | 6.19 | 6.19 | -0.64% | 117,199,745 |
| Feb 2, 2026 | 6.50 | 6.50 | 6.10 | 6.23 | 6.23 | -2.96% | 115,254,199 |
| Jan 30, 2026 | 6.31 | 6.53 | 6.17 | 6.42 | 6.42 | 4.56% | 129,030,021 |
| Jan 29, 2026 | 6.09 | 6.42 | 6.02 | 6.14 | 6.14 | -0.16% | 154,686,533 |
| Jan 28, 2026 | 5.96 | 6.20 | 5.91 | 6.15 | 6.15 | 1.65% | 123,567,851 |
| Jan 27, 2026 | 6.10 | 6.19 | 6.03 | 6.05 | 6.05 | -0.82% | 94,600,319 |
| Jan 26, 2026 | 6.01 | 6.13 | 5.91 | 6.10 | 6.10 | 1.16% | 121,499,474 |
| Jan 23, 2026 | 5.76 | 6.06 | 5.76 | 6.03 | 6.03 | 5.42% | 95,617,234 |
| Jan 22, 2026 | 5.72 | 5.74 | 5.59 | 5.72 | 5.72 | -2.22% | 91,615,972 |
| Jan 21, 2026 | 6.06 | 6.19 | 5.78 | 5.85 | 5.85 | -5.65% | 133,208,763 |
| Jan 20, 2026 | 6.30 | 6.30 | 6.03 | 6.20 | 6.20 | 3.51% | 130,430,842 |
| Jan 16, 2026 | 5.99 | 6.06 | 5.89 | 5.99 | 5.99 | -0.17% | 86,351,789 |
| Jan 15, 2026 | 6.10 | 6.12 | 5.89 | 6.00 | 6.00 | -2.60% | 106,823,068 |
| Jan 14, 2026 | 6.30 | 6.38 | 6.14 | 6.16 | 6.16 | -2.07% | 122,496,221 |
| Jan 13, 2026 | 6.21 | 6.35 | 6.17 | 6.29 | 6.29 | 0.16% | 109,628,654 |
| Jan 12, 2026 | 6.44 | 6.51 | 6.26 | 6.28 | 6.28 | -1.26% | 91,841,878 |
| Jan 9, 2026 | 6.42 | 6.53 | 6.26 | 6.36 | 6.36 | -2.15% | 125,840,463 |
| Jan 8, 2026 | 6.77 | 6.81 | 6.45 | 6.50 | 6.50 | -3.27% | 121,738,429 |
| Jan 7, 2026 | 6.64 | 6.84 | 6.61 | 6.72 | 6.72 | 0.75% | 113,084,666 |
| Jan 6, 2026 | 6.98 | 7.05 | 6.66 | 6.67 | 6.67 | -3.89% | 111,293,937 |
| Jan 5, 2026 | 7.21 | 7.22 | 6.87 | 6.94 | 6.94 | -4.80% | 124,264,617 |
| Jan 2, 2026 | 7.40 | 7.56 | 7.26 | 7.29 | 7.29 | -2.93% | 126,096,617 |
| Dec 31, 2025 | 7.34 | 7.53 | 7.34 | 7.51 | 7.51 | 2.18% | 93,381,198 |
| Dec 30, 2025 | 7.18 | 7.36 | 7.16 | 7.35 | 7.35 | 2.23% | 71,869,905 |
| Dec 29, 2025 | 7.15 | 7.23 | 7.06 | 7.19 | 7.19 | 1.99% | 66,253,115 |
| Dec 26, 2025 | 6.95 | 7.14 | 6.95 | 7.05 | 7.05 | 1.59% | 65,765,223 |
| Dec 24, 2025 | 7.01 | 7.08 | 6.92 | 6.94 | 6.94 | -0.57% | 42,462,909 |
| Dec 23, 2025 | 6.95 | 7.04 | 6.89 | 6.98 | 6.98 | 1.31% | 71,166,696 |