Direxion Daily Small Cap Bear 3X ETF (TZA)

NYSEARCA: TZA · Real-Time Price · USD

49.28

-1.36 (-2.69%)

At close: Nov 6, 2026, 4:00 PM

49.23

-0.05 (-0.10%)

After-hours: Nov 6, 2026, 5:17 PM EST

TZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	50.18	51.12	48.79	49.28	49.28	-2.69%	6,418,583
Nov 5, 2026	44.69	50.88	44.21	50.64	50.64	13.75%	13,444,036
Nov 4, 2026	44.42	45.87	43.43	44.52	44.52	-4.42%	9,037,613
Nov 3, 2026	46.55	46.82	45.47	46.58	46.58	-0.68%	4,431,364
Nov 2, 2026	45.68	47.02	44.89	46.90	46.90	0.32%	4,520,953
Oct 30, 2026	45.56	47.90	45.19	46.75	46.75	4.96%	5,717,715
Oct 29, 2026	45.34	45.45	43.95	44.54	44.54	-2.81%	4,709,467
Oct 28, 2026	46.33	46.96	45.79	45.83	45.83	-1.25%	5,979,726
Oct 27, 2026	47.55	48.11	46.29	46.41	46.41	-3.45%	4,229,593
Oct 26, 2026	48.47	48.56	47.10	48.07	48.07	-1.27%	3,257,383
Oct 23, 2026	49.15	49.94	48.43	48.69	48.69	1.16%	3,762,676
Oct 22, 2026	49.11	49.27	47.82	48.13	48.13	-0.19%	5,145,841
Oct 21, 2026	48.04	48.84	47.57	48.22	48.22	-0.76%	4,747,630
Oct 20, 2026	50.94	51.09	47.94	48.59	48.59	-4.82%	5,839,250
Oct 19, 2026	50.77	51.40	50.31	51.05	51.05	-0.89%	3,543,025
Oct 16, 2026	48.87	51.83	48.64	51.51	51.51	5.06%	5,061,162
Oct 15, 2026	51.06	51.40	48.96	49.03	49.03	-4.01%	3,847,421
Oct 14, 2026	50.03	51.62	49.48	51.08	51.08	5.84%	4,544,454
Oct 13, 2026	47.64	48.87	47.25	48.26	48.26	1.28%	2,896,444
Oct 12, 2026	47.33	47.69	47.01	47.65	47.65	1.17%	1,893,592
Oct 9, 2026	47.47	47.85	46.61	47.10	47.10	-1.36%	2,977,572
Oct 8, 2026	48.42	49.30	47.63	47.75	47.75	0.21%	6,031,233
Oct 7, 2026	47.38	48.02	47.00	47.65	47.65	3.93%	3,629,079
Oct 6, 2026	44.39	46.12	44.29	45.85	45.85	2.30%	3,441,314
Oct 5, 2026	45.57	46.49	44.44	44.82	44.82	-2.08%	4,154,644
Oct 2, 2026	45.32	46.06	44.73	45.77	45.77	-2.47%	4,575,542
Oct 1, 2026	47.80	48.77	46.14	46.93	46.93	-1.14%	5,780,656
Sep 30, 2026	46.32	47.50	46.21	47.47	47.47	1.26%	3,701,702
Sep 29, 2026	46.29	47.70	45.92	46.88	46.88	1.14%	3,184,721
Sep 28, 2026	46.25	46.98	45.49	46.35	46.35	2.00%	5,072,728
Sep 25, 2026	45.24	46.15	44.70	45.44	45.44	-0.15%	4,816,492
Sep 24, 2026	45.67	46.79	45.26	45.51	45.51	0.33%	5,862,875
Sep 23, 2026	43.53	45.41	43.48	45.36	45.36	5.51%	4,330,557
Sep 22, 2026	42.75	43.51	42.18	42.99	42.99	-1.66%	4,774,577
Sep 21, 2026	43.85	44.49	43.77	44.19	43.72	-1.52%	3,826,289
Sep 18, 2026	44.51	45.59	44.32	44.87	44.39	1.49%	3,453,614
Sep 17, 2026	43.00	44.26	42.85	44.21	43.74	-1.54%	3,632,382
Sep 16, 2026	44.09	46.25	43.44	44.90	44.42	1.40%	6,255,572
Sep 15, 2026	43.66	44.79	43.49	44.28	43.81	2.07%	4,009,207
Sep 14, 2026	43.59	43.75	42.52	43.38	42.92	1.05%	6,262,093
Sep 11, 2026	42.10	42.98	41.78	42.93	42.47	-1.06%	5,839,752
Sep 10, 2026	43.05	43.63	42.49	43.39	42.93	3.09%	4,876,596
Sep 9, 2026	40.95	42.24	40.67	42.09	41.64	4.16%	4,503,077
Sep 8, 2026	40.17	40.60	39.87	40.41	39.98	1.28%	4,290,913
Sep 4, 2026	40.82	40.89	39.81	39.90	39.47	-0.67%	4,077,714
Sep 3, 2026	39.90	40.89	39.74	40.17	39.74	-1.11%	3,562,102
Sep 2, 2026	41.67	41.84	40.47	40.62	40.18	-3.47%	4,366,255
Sep 1, 2026	41.53	42.35	41.12	42.08	41.63	3.42%	3,821,789
Aug 31, 2026	40.22	41.20	40.12	40.69	40.25	1.88%	4,362,610
Aug 28, 2026	38.41	39.96	38.15	39.94	39.51	4.17%	4,773,580