Direxion Daily Small Cap Bear 3x Shares (TZA)
NYSEARCA: TZA · Real-Time Price · USD
6.14
-0.01 (-0.16%)
At close: Jan 29, 2026, 4:00 PM EST
6.29
+0.15 (2.44%)
Pre-market: Jan 30, 2026, 8:06 AM EST
TZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |