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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202512.9913.3312.7612.8612.861.34%27,617,492
Jan 7, 202512.2312.9012.0612.6912.692.59%30,826,701
Jan 6, 202512.1712.4411.9512.3712.37-0.16%32,757,172
Jan 3, 202512.8012.9212.3312.3912.39-4.32%21,715,312
Jan 2, 202512.6513.2212.3912.9512.95-0.15%19,315,033
Dec 31, 202412.7813.1212.5712.9712.97-0.31%22,653,168
Dec 30, 202413.0213.5012.8213.0113.012.28%22,365,036
Dec 27, 202412.4013.0712.2112.7212.724.69%34,865,833
Dec 26, 202412.7112.8712.0912.1512.15-2.96%24,562,343
Dec 24, 202412.7813.0512.5012.5212.52-2.80%12,621,588
Dec 23, 202412.7913.2212.7112.8812.880.31%20,158,322
Dec 20, 202413.4613.5612.3812.8412.76-2.73%32,922,050
Dec 19, 202412.6213.3112.4113.2013.121.38%41,132,481
Dec 18, 202411.3413.3211.2213.0212.9413.32%53,960,556
Dec 17, 202411.2611.5711.1711.4911.423.51%32,073,641
Dec 16, 202411.3311.4210.9411.1011.03-1.77%27,525,789
Dec 13, 202411.1211.4811.0611.3011.232.08%27,444,510
Dec 12, 202410.7511.1010.6711.0711.004.04%33,655,145
Dec 11, 202410.5210.7810.4410.6410.57-1.21%42,027,167
Dec 10, 202410.6710.9010.5010.7710.701.22%32,660,617
Dec 9, 202410.2910.6610.1710.6410.571.53%29,785,323
Dec 6, 202410.3810.5710.3610.4810.41-1.13%30,639,303
Dec 5, 202410.2910.6310.2310.6010.533.72%34,665,404
Dec 4, 202410.3110.4410.1210.2210.15-1.06%35,430,684
Dec 3, 202410.1410.4210.0710.3310.262.28%24,566,611
Dec 2, 202410.0410.339.9910.1010.040.20%33,472,743
Nov 29, 202410.0310.139.8810.0810.02-0.98%17,461,093
Nov 27, 202410.0610.269.8410.1810.11-0.49%32,659,700
Nov 26, 202410.1410.3710.1010.2310.162.40%34,500,573
Nov 25, 202410.1210.129.669.999.93-4.68%45,689,727
Nov 22, 202410.9110.9510.4010.4810.41-5.07%32,394,464
Nov 21, 202411.4111.5610.9011.0410.97-4.75%35,982,749
Nov 20, 202411.7012.0211.5911.5911.52-0.34%34,469,312
Nov 19, 202412.2612.2811.5911.6311.56-2.02%30,594,766
Nov 18, 202411.8412.0011.6211.8711.79-0.50%30,330,628
Nov 15, 202411.4112.0511.3811.9311.854.47%36,681,151
Nov 14, 202410.8711.5210.8011.4211.354.20%39,118,863
Nov 13, 202410.4511.0010.3310.9610.892.91%40,572,348
Nov 12, 202410.3310.7710.1110.6510.585.24%36,690,697
Nov 11, 202410.2710.3610.0210.1210.05-4.35%27,384,031
Nov 8, 202410.8710.9210.5410.5810.51-1.95%27,704,940
Nov 7, 202410.7310.9310.5110.7910.721.22%27,141,490
Nov 6, 202410.8411.4610.6310.6610.59-17.49%54,649,843
Nov 5, 202413.8413.9012.9212.9212.84-5.69%20,237,719
Nov 4, 202414.0014.1213.3913.7013.61-1.37%21,931,290
Nov 1, 202413.8114.0313.5213.8913.80-1.63%20,000,540
Oct 31, 202413.5014.1313.3814.1214.035.14%20,796,208
Oct 30, 202413.5213.5312.8913.4313.340.45%22,029,204
Oct 29, 202413.5513.6913.3513.3713.281.06%17,659,407
Oct 28, 202413.5613.6213.1513.2313.14-4.89%19,748,741
Oct 25, 202413.4613.9813.3513.9113.821.31%20,561,906
Oct 24, 202413.6113.9713.5013.7313.64-0.58%21,504,568
Oct 23, 202413.6914.1613.5413.8113.722.68%22,062,354
Oct 22, 202413.4313.6213.3513.4513.361.20%21,746,111
Oct 21, 202412.7213.3812.6913.2913.204.73%22,752,709
Oct 18, 202412.5312.7312.4612.6912.610.71%18,726,418
Oct 17, 202412.4612.7912.4512.6012.520.96%23,317,640
Oct 16, 202412.8112.9012.4112.4812.40-4.88%28,411,176
Oct 15, 202413.2313.3212.7013.1213.04-0.15%31,277,719
Oct 14, 202413.4213.6013.1213.1413.06-2.16%26,766,461
Oct 11, 202414.3214.3313.3813.4313.34-6.08%29,572,183
Oct 10, 202414.4714.7314.2814.3014.211.78%23,612,079
Oct 9, 202414.1514.2713.7514.0513.96-0.64%20,600,844
Oct 8, 202414.1314.3113.9914.1414.05-0.14%20,817,770
Oct 7, 202413.9314.4513.9214.1614.072.46%20,701,461
Oct 4, 202413.8214.2013.6713.8213.73-4.16%32,361,001
Oct 3, 202414.4014.6114.2014.4214.332.12%25,447,728
Oct 2, 202414.2514.3913.9014.1214.030.36%23,421,153
Oct 1, 202413.6414.3413.6114.0713.984.22%27,611,437
Sep 30, 202413.7713.9213.3813.5013.41-0.66%24,628,865
Sep 27, 202413.4913.7413.1713.5913.50-1.88%31,049,184
Sep 26, 202413.5413.9413.4213.8513.76-1.56%23,336,570
Sep 25, 202413.6014.1013.5514.0713.983.68%23,383,900
Sep 24, 202413.5013.8713.4213.5713.48-1.52%24,060,478
Sep 23, 202413.4213.9213.3513.7813.541.17%23,197,546
Sep 20, 202413.2913.6813.2913.6213.393.34%28,178,977
Sep 19, 202413.0513.6513.0413.1812.95-6.13%36,718,941
Sep 18, 202414.0914.2713.0014.0413.80-0.07%45,550,057
Sep 17, 202414.0214.2313.5814.0513.81-2.36%29,182,309
Sep 16, 202414.4014.6914.2614.3914.14-0.96%17,678,172
Sep 13, 202415.1715.1914.4614.5314.28-7.39%29,396,234
Sep 12, 202416.0716.4215.4115.6915.42-3.74%22,028,542
Sep 11, 202416.6417.4016.2116.3016.02-0.73%24,235,045
Sep 10, 202416.3217.0116.2916.4216.140.31%20,603,172
Sep 9, 202416.4416.5915.9516.3716.09-0.67%26,082,875
Sep 6, 202415.6116.6715.3316.4816.205.78%28,265,336
Sep 5, 202415.2515.8115.1315.5815.311.56%20,506,280
Sep 4, 202415.4015.6214.8315.3415.080.52%29,397,446
Sep 3, 202414.3615.3514.1215.2615.009.16%23,210,457
Aug 30, 202414.0514.4913.9013.9813.74-1.55%12,820,486
Aug 29, 202414.1914.5213.7614.2013.96-1.87%22,454,818
Aug 28, 202414.3814.6914.1414.4714.222.05%17,783,999
Aug 27, 202414.1714.4014.0714.1813.942.24%17,709,223
Aug 26, 202413.5913.9413.4913.8713.63-14,289,407
Aug 23, 202415.0115.0713.7213.8713.63-9.35%28,218,064
Aug 22, 202414.9015.4014.7315.3015.042.62%16,440,107
Aug 21, 202415.2015.5014.8814.9114.65-3.74%17,016,962
Aug 20, 202415.0515.6515.0515.4915.223.40%18,920,509
Aug 19, 202415.4815.5014.9814.9814.72-3.54%15,911,642
Aug 16, 202415.8015.8315.2415.5315.26-0.58%14,984,614