Skip to main content
Direxion Daily Small Cap Bear 3x Shares (TZA)
NYSEARCA: TZA · Real-Time Price · USD
11.43
-0.16 (-1.38%)
Nov 21, 2024, 9:30 AM EST - Market open

TZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202411.7012.0211.5911.5911.59-0.34%34,469,312
Nov 19, 202412.2612.2811.5911.6311.63-2.02%30,594,766
Nov 18, 202411.8412.0011.6211.8711.87-0.50%30,330,628
Nov 15, 202411.4112.0511.3811.9311.934.47%36,681,151
Nov 14, 202410.8711.5210.8011.4211.424.20%39,118,863
Nov 13, 202410.4511.0010.3310.9610.962.91%40,572,348
Nov 12, 202410.3310.7710.1110.6510.655.24%36,690,697
Nov 11, 202410.2710.3610.0210.1210.12-4.35%27,384,031
Nov 8, 202410.8710.9210.5410.5810.58-1.95%27,704,940
Nov 7, 202410.7310.9310.5110.7910.791.22%27,141,490
Nov 6, 202410.8411.4610.6310.6610.66-17.49%54,649,843
Nov 5, 202413.8413.9012.9212.9212.92-5.69%20,237,719
Nov 4, 202414.0014.1213.3913.7013.70-1.37%21,931,290
Nov 1, 202413.8114.0313.5213.8913.89-1.63%20,000,540
Oct 31, 202413.5014.1313.3814.1214.125.14%20,796,208
Oct 30, 202413.5213.5312.8913.4313.430.45%22,029,204
Oct 29, 202413.5513.6913.3513.3713.371.06%17,659,407
Oct 28, 202413.5613.6213.1513.2313.23-4.89%19,748,741
Oct 25, 202413.4613.9813.3513.9113.911.31%20,561,906
Oct 24, 202413.6113.9713.5013.7313.73-0.58%21,504,568
Oct 23, 202413.6914.1613.5413.8113.812.68%22,062,354
Oct 22, 202413.4313.6213.3513.4513.451.20%21,746,111
Oct 21, 202412.7213.3812.6913.2913.294.73%22,752,709
Oct 18, 202412.5312.7312.4612.6912.690.71%18,726,418
Oct 17, 202412.4612.7912.4512.6012.600.96%23,317,640
Oct 16, 202412.8112.9012.4112.4812.48-4.88%28,411,176
Oct 15, 202413.2313.3212.7013.1213.12-0.15%31,277,719
Oct 14, 202413.4213.6013.1213.1413.14-2.16%26,766,461
Oct 11, 202414.3214.3313.3813.4313.43-6.08%29,572,183
Oct 10, 202414.4714.7314.2814.3014.301.78%23,612,079
Oct 9, 202414.1514.2713.7514.0514.05-0.64%20,600,844
Oct 8, 202414.1314.3113.9914.1414.14-0.14%20,817,770
Oct 7, 202413.9314.4513.9214.1614.162.46%20,701,461
Oct 4, 202413.8214.2013.6713.8213.82-4.16%32,361,001
Oct 3, 202414.4014.6114.2014.4214.422.12%25,447,728
Oct 2, 202414.2514.3913.9014.1214.120.36%23,421,153
Oct 1, 202413.6414.3413.6114.0714.074.22%27,611,437
Sep 30, 202413.7713.9213.3813.5013.50-0.66%24,628,865
Sep 27, 202413.4913.7413.1713.5913.59-1.88%31,049,184
Sep 26, 202413.5413.9413.4213.8513.85-1.56%23,336,570
Sep 25, 202413.6014.1013.5514.0714.073.68%23,383,900
Sep 24, 202413.5013.8713.4213.5713.57-1.52%24,060,478
Sep 23, 202413.4213.9213.3513.7813.631.17%23,197,546
Sep 20, 202413.2913.6813.2913.6213.473.34%28,178,977
Sep 19, 202413.0513.6513.0413.1813.04-6.13%36,718,941
Sep 18, 202414.0914.2713.0014.0413.89-0.07%45,550,057
Sep 17, 202414.0214.2313.5814.0513.90-2.36%29,182,309
Sep 16, 202414.4014.6914.2614.3914.24-0.96%17,678,172
Sep 13, 202415.1715.1914.4614.5314.37-7.39%29,396,234
Sep 12, 202416.0716.4215.4115.6915.52-3.74%22,028,542
Sep 11, 202416.6417.4016.2116.3016.13-0.73%24,235,045
Sep 10, 202416.3217.0116.2916.4216.240.31%20,603,172
Sep 9, 202416.4416.5915.9516.3716.19-0.67%26,082,875
Sep 6, 202415.6116.6715.3316.4816.305.78%28,265,336
Sep 5, 202415.2515.8115.1315.5815.411.56%20,506,280
Sep 4, 202415.4015.6214.8315.3415.180.52%29,397,446
Sep 3, 202414.3615.3514.1215.2615.109.16%23,210,457
Aug 30, 202414.0514.4913.9013.9813.83-1.55%12,820,486
Aug 29, 202414.1914.5213.7614.2014.05-1.87%22,454,818
Aug 28, 202414.3814.6914.1414.4714.312.05%17,783,999
Aug 27, 202414.1714.4014.0714.1814.032.24%17,709,223
Aug 26, 202413.5913.9413.4913.8713.72-14,289,407
Aug 23, 202415.0115.0713.7213.8713.72-9.35%28,218,064
Aug 22, 202414.9015.4014.7315.3015.142.62%16,440,107
Aug 21, 202415.2015.5014.8814.9114.75-3.74%17,016,962
Aug 20, 202415.0515.6515.0515.4915.323.40%18,920,509
Aug 19, 202415.4815.5014.9814.9814.82-3.54%15,911,642
Aug 16, 202415.8015.8315.2415.5315.36-0.58%14,984,614
Aug 15, 202415.8316.1515.3815.6215.45-7.74%25,211,809
Aug 14, 202416.4717.1616.4416.9316.751.74%15,787,725
Aug 13, 202417.1217.4016.5216.6416.46-4.64%18,670,314
Aug 12, 202416.9717.6616.8817.4517.262.53%15,327,128
Aug 9, 202416.8517.3816.8417.0216.840.95%25,930,267
Aug 8, 202417.5517.8716.8416.8616.68-7.16%26,680,493
Aug 7, 202416.6718.3016.6618.1617.973.65%27,619,722
Aug 6, 202417.9118.4216.8017.5217.33-3.20%35,163,341
Aug 5, 202419.1619.4417.5518.1017.919.63%45,293,751
Aug 2, 202416.5616.9316.0716.5116.3310.73%40,175,829
Aug 1, 202413.6315.2113.4314.9114.759.79%50,544,056
Jul 31, 202413.6013.9412.7013.5813.43-1.81%56,890,265
Jul 30, 202413.7814.1013.4713.8313.68-0.93%30,694,280
Jul 29, 202413.4414.1413.3013.9613.813.33%36,071,064
Jul 26, 202413.5814.0013.2813.5113.37-4.99%29,408,731
Jul 25, 202414.6314.6913.5014.2214.07-3.46%28,554,813
Jul 24, 202414.1614.7713.6314.7314.576.28%33,699,791
Jul 23, 202414.5014.5413.6213.8613.71-3.01%29,177,100
Jul 22, 202414.8415.3114.2114.2914.14-4.73%25,099,961
Jul 19, 202414.8515.2014.6415.0014.841.83%35,265,742
Jul 18, 202414.0914.9313.4714.7314.575.90%40,874,791
Jul 17, 202413.9114.0513.1413.9113.762.81%35,267,181
Jul 16, 202414.6514.6713.4613.5313.39-10.22%44,076,703
Jul 15, 202415.5415.6914.8115.0714.91-5.40%40,978,635
Jul 12, 202415.9916.0615.5215.9315.76-3.22%23,588,433
Jul 11, 202417.2717.5216.3616.4616.28-10.88%35,250,207
Jul 10, 202418.7819.0118.4218.4718.27-2.89%14,153,099
Jul 9, 202418.8919.2718.7219.0218.821.28%13,873,387
Jul 8, 202418.7018.9018.3618.7818.58-1.98%18,371,214
Jul 5, 202419.0719.4418.9519.1618.951.54%16,415,384
Jul 3, 202418.7418.9218.4618.8718.670.11%12,825,937
Jul 2, 202418.9419.1018.7118.8518.65-0.79%12,363,530