Direxion Daily Small Cap Bear 3x Shares (TZA)
NYSEARCA: TZA · Real-Time Price · USD
6.36
-0.14 (-2.15%)
At close: Jan 9, 2026, 4:00 PM EST
6.35
-0.01 (-0.16%)
After-hours: Jan 9, 2026, 8:00 PM EST
TZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 7.02 | 7.02 | 6.76 | 6.89 | 6.86 | -3.50% | 89,148,537 |
| Dec 19, 2025 | 7.27 | 7.29 | 7.08 | 7.14 | 7.10 | -2.33% | 97,654,011 |
| Dec 18, 2025 | 7.18 | 7.36 | 7.07 | 7.31 | 7.27 | -1.62% | 120,426,804 |
| Dec 17, 2025 | 7.17 | 7.49 | 7.01 | 7.43 | 7.39 | 3.19% | 132,553,037 |
| Dec 16, 2025 | 7.17 | 7.33 | 7.02 | 7.20 | 7.16 | 1.41% | 111,338,127 |
| Dec 15, 2025 | 6.81 | 7.12 | 6.80 | 7.10 | 7.06 | 2.45% | 115,989,239 |
| Dec 12, 2025 | 6.63 | 6.98 | 6.61 | 6.93 | 6.90 | 4.37% | 126,934,917 |
| Dec 11, 2025 | 6.89 | 6.91 | 6.61 | 6.64 | 6.61 | -3.49% | 105,107,723 |
| Dec 10, 2025 | 7.22 | 7.24 | 6.72 | 6.88 | 6.85 | -4.04% | 111,720,144 |
| Dec 9, 2025 | 7.26 | 7.27 | 7.03 | 7.17 | 7.13 | -0.55% | 92,321,158 |
| Dec 8, 2025 | 7.04 | 7.26 | 7.04 | 7.21 | 7.17 | 0.14% | 80,724,058 |
| Dec 5, 2025 | 7.14 | 7.25 | 7.04 | 7.20 | 7.16 | 1.12% | 94,290,903 |
| Dec 4, 2025 | 7.34 | 7.40 | 7.03 | 7.12 | 7.08 | -2.60% | 97,003,811 |
| Dec 3, 2025 | 7.65 | 7.69 | 7.28 | 7.31 | 7.27 | -5.19% | 82,573,350 |
| Dec 2, 2025 | 7.52 | 7.72 | 7.51 | 7.71 | 7.67 | 0.65% | 71,308,622 |
| Dec 1, 2025 | 7.68 | 7.70 | 7.49 | 7.66 | 7.62 | 3.51% | 70,229,275 |
| Nov 28, 2025 | 7.45 | 7.55 | 7.39 | 7.40 | 7.36 | -1.60% | 29,398,044 |
| Nov 26, 2025 | 7.72 | 7.75 | 7.37 | 7.52 | 7.48 | -2.46% | 71,218,267 |
| Nov 25, 2025 | 8.16 | 8.23 | 7.66 | 7.71 | 7.67 | -6.66% | 74,007,961 |
| Nov 24, 2025 | 8.69 | 8.73 | 8.20 | 8.26 | 8.22 | -5.49% | 67,947,350 |
| Nov 21, 2025 | 9.43 | 9.47 | 8.53 | 8.74 | 8.70 | -8.10% | 66,021,809 |
| Nov 20, 2025 | 8.58 | 9.54 | 8.36 | 9.51 | 9.46 | 5.43% | 87,065,981 |
| Nov 19, 2025 | 8.96 | 9.13 | 8.67 | 9.02 | 8.98 | 0.22% | 58,450,784 |
| Nov 18, 2025 | 9.26 | 9.30 | 8.81 | 9.00 | 8.96 | -0.88% | 52,408,344 |
| Nov 17, 2025 | 8.70 | 9.20 | 8.54 | 9.08 | 9.04 | 5.95% | 76,882,672 |
| Nov 14, 2025 | 9.02 | 9.03 | 8.43 | 8.57 | 8.53 | -0.70% | 74,389,854 |
| Nov 13, 2025 | 8.13 | 8.73 | 8.05 | 8.63 | 8.59 | 8.42% | 68,438,789 |
| Nov 12, 2025 | 7.84 | 7.99 | 7.69 | 7.96 | 7.92 | 0.76% | 59,650,757 |
| Nov 11, 2025 | 7.98 | 8.06 | 7.84 | 7.90 | 7.86 | - | 51,483,211 |
| Nov 10, 2025 | 7.82 | 8.08 | 7.79 | 7.90 | 7.86 | -3.19% | 58,649,054 |
| Nov 7, 2025 | 8.50 | 8.71 | 8.15 | 8.16 | 8.12 | -1.45% | 60,552,605 |
| Nov 6, 2025 | 7.89 | 8.31 | 7.84 | 8.28 | 8.24 | 5.61% | 49,776,170 |
| Nov 5, 2025 | 8.13 | 8.16 | 7.74 | 7.84 | 7.80 | -4.51% | 49,828,267 |
| Nov 4, 2025 | 8.15 | 8.22 | 7.93 | 8.21 | 8.17 | 5.26% | 57,173,382 |
| Nov 3, 2025 | 7.73 | 8.08 | 7.72 | 7.80 | 7.76 | 1.17% | 41,674,780 |
| Oct 31, 2025 | 7.82 | 7.96 | 7.66 | 7.71 | 7.67 | -1.66% | 53,774,062 |
| Oct 30, 2025 | 7.79 | 7.86 | 7.53 | 7.84 | 7.80 | 2.48% | 48,497,412 |
| Oct 29, 2025 | 7.48 | 7.85 | 7.27 | 7.65 | 7.61 | 2.55% | 49,278,000 |