Direxion Daily Small Cap Bear 3x Shares (TZA)
NYSEARCA: TZA · Real-Time Price · USD
7.66
+0.26 (3.51%)
At close: Dec 1, 2025, 4:00 PM EST
7.63
-0.03 (-0.39%)
After-hours: Dec 1, 2025, 4:27 PM EST
TZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.68 | 7.69 | 7.49 | 7.63 | - | 3.11% | 49,886,518 |
| Nov 28, 2025 | 7.45 | 7.55 | 7.39 | 7.40 | 7.40 | -1.60% | 29,265,299 |
| Nov 26, 2025 | 7.72 | 7.75 | 7.37 | 7.52 | 7.52 | -2.46% | 71,218,267 |
| Nov 25, 2025 | 8.16 | 8.23 | 7.66 | 7.71 | 7.71 | -6.66% | 73,487,416 |
| Nov 24, 2025 | 8.69 | 8.73 | 8.20 | 8.26 | 8.26 | -5.49% | 67,947,350 |
| Nov 21, 2025 | 9.43 | 9.47 | 8.53 | 8.74 | 8.74 | -8.10% | 66,021,809 |
| Nov 20, 2025 | 8.58 | 9.54 | 8.36 | 9.51 | 9.51 | 5.43% | 87,065,981 |
| Nov 19, 2025 | 8.96 | 9.13 | 8.67 | 9.02 | 9.02 | 0.22% | 58,450,784 |
| Nov 18, 2025 | 9.26 | 9.30 | 8.81 | 9.00 | 9.00 | -0.88% | 52,408,344 |
| Nov 17, 2025 | 8.70 | 9.20 | 8.54 | 9.08 | 9.08 | 5.95% | 76,882,672 |
| Nov 14, 2025 | 9.02 | 9.03 | 8.43 | 8.57 | 8.57 | -0.70% | 74,389,854 |
| Nov 13, 2025 | 8.13 | 8.73 | 8.05 | 8.63 | 8.63 | 8.42% | 68,438,789 |
| Nov 12, 2025 | 7.84 | 7.99 | 7.69 | 7.96 | 7.96 | 0.76% | 59,650,757 |
| Nov 11, 2025 | 7.98 | 8.06 | 7.84 | 7.90 | 7.90 | - | 51,483,211 |
| Nov 10, 2025 | 7.82 | 8.08 | 7.79 | 7.90 | 7.90 | -3.19% | 58,649,054 |
| Nov 7, 2025 | 8.50 | 8.71 | 8.15 | 8.16 | 8.16 | -1.45% | 60,552,605 |
| Nov 6, 2025 | 7.89 | 8.31 | 7.84 | 8.28 | 8.28 | 5.61% | 49,776,170 |
| Nov 5, 2025 | 8.13 | 8.16 | 7.74 | 7.84 | 7.84 | -4.51% | 49,828,267 |
| Nov 4, 2025 | 8.15 | 8.22 | 7.93 | 8.21 | 8.21 | 5.26% | 57,173,382 |
| Nov 3, 2025 | 7.73 | 8.08 | 7.72 | 7.80 | 7.80 | 1.17% | 41,674,780 |
| Oct 31, 2025 | 7.82 | 7.96 | 7.66 | 7.71 | 7.71 | -1.66% | 53,774,062 |
| Oct 30, 2025 | 7.79 | 7.86 | 7.53 | 7.84 | 7.84 | 2.48% | 48,497,412 |
| Oct 29, 2025 | 7.48 | 7.85 | 7.27 | 7.65 | 7.65 | 2.55% | 49,278,000 |
| Oct 28, 2025 | 7.40 | 7.53 | 7.29 | 7.46 | 7.46 | 1.63% | 41,184,010 |
| Oct 27, 2025 | 7.20 | 7.41 | 7.17 | 7.34 | 7.34 | -0.94% | 39,998,224 |
| Oct 24, 2025 | 7.39 | 7.46 | 7.25 | 7.41 | 7.41 | -3.64% | 47,126,774 |
| Oct 23, 2025 | 7.89 | 7.95 | 7.61 | 7.69 | 7.69 | -3.63% | 43,265,317 |
| Oct 22, 2025 | 7.73 | 8.22 | 7.66 | 7.98 | 7.98 | 4.45% | 63,006,152 |
| Oct 21, 2025 | 7.61 | 7.78 | 7.52 | 7.64 | 7.64 | 1.46% | 39,870,047 |
| Oct 20, 2025 | 7.69 | 7.73 | 7.51 | 7.53 | 7.53 | -5.87% | 39,114,265 |
| Oct 17, 2025 | 8.01 | 8.18 | 7.83 | 8.00 | 8.00 | 2.17% | 58,015,150 |
| Oct 16, 2025 | 7.31 | 7.92 | 7.28 | 7.83 | 7.83 | 6.39% | 65,256,969 |
| Oct 15, 2025 | 7.34 | 7.66 | 7.14 | 7.36 | 7.36 | -2.90% | 75,176,740 |
| Oct 14, 2025 | 8.22 | 8.31 | 7.41 | 7.58 | 7.58 | -4.41% | 83,606,076 |
| Oct 13, 2025 | 8.19 | 8.24 | 7.89 | 7.93 | 7.93 | -8.11% | 60,574,423 |
| Oct 10, 2025 | 7.87 | 8.65 | 7.75 | 8.63 | 8.63 | 8.96% | 71,528,386 |
| Oct 9, 2025 | 7.79 | 8.02 | 7.71 | 7.92 | 7.92 | 2.06% | 42,049,915 |
| Oct 8, 2025 | 7.91 | 8.05 | 7.74 | 7.76 | 7.76 | -3.12% | 34,499,254 |
| Oct 7, 2025 | 7.71 | 8.10 | 7.68 | 8.01 | 8.01 | 3.35% | 48,152,531 |
| Oct 6, 2025 | 7.67 | 7.83 | 7.60 | 7.75 | 7.75 | -1.27% | 47,154,041 |
| Oct 3, 2025 | 7.91 | 7.93 | 7.63 | 7.85 | 7.85 | -2.12% | 54,394,165 |
| Oct 2, 2025 | 8.11 | 8.27 | 8.01 | 8.02 | 8.02 | -1.84% | 33,962,472 |
| Oct 1, 2025 | 8.35 | 8.36 | 8.10 | 8.17 | 8.17 | -0.49% | 38,310,815 |
| Sep 30, 2025 | 8.31 | 8.48 | 8.20 | 8.21 | 8.21 | -0.48% | 34,239,192 |
| Sep 29, 2025 | 8.12 | 8.33 | 8.11 | 8.25 | 8.25 | -0.24% | 33,254,592 |
| Sep 26, 2025 | 8.45 | 8.49 | 8.23 | 8.27 | 8.27 | -2.48% | 40,204,274 |
| Sep 25, 2025 | 8.50 | 8.66 | 8.40 | 8.48 | 8.48 | 3.04% | 43,660,732 |
| Sep 24, 2025 | 8.00 | 8.24 | 7.94 | 8.23 | 8.23 | 2.62% | 44,260,843 |
| Sep 23, 2025 | 7.90 | 8.05 | 7.68 | 8.02 | 8.02 | 0.12% | 49,149,761 |
| Sep 22, 2025 | 8.22 | 8.33 | 7.97 | 8.01 | 7.96 | -1.72% | 36,610,586 |