Direxion Daily Small Cap Bear 3X ETF (TZA)
NYSEARCA: TZA · Real-Time Price · USD
4.700
+0.450 (10.59%)
At close: Jun 5, 2026, 4:00 PM EDT
4.780
+0.080 (1.70%)
After-hours: Jun 5, 2026, 8:00 PM EDT
TZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.37 | 4.77 | 4.36 | 4.70 | 4.70 | 10.59% | 378,046,009 |
| Jun 4, 2026 | 4.46 | 4.49 | 4.20 | 4.25 | 4.25 | -4.06% | 257,652,708 |
| Jun 3, 2026 | 4.33 | 4.48 | 4.33 | 4.43 | 4.43 | 3.75% | 263,672,742 |
| Jun 2, 2026 | 4.41 | 4.41 | 4.25 | 4.27 | 4.27 | -2.73% | 177,295,329 |
| Jun 1, 2026 | 4.41 | 4.51 | 4.31 | 4.39 | 4.39 | 1.39% | 209,964,294 |
| May 29, 2026 | 4.28 | 4.41 | 4.27 | 4.33 | 4.33 | 1.88% | 207,733,766 |
| May 28, 2026 | 4.36 | 4.43 | 4.21 | 4.25 | 4.25 | -1.39% | 195,808,478 |
| May 27, 2026 | 4.28 | 4.37 | 4.25 | 4.31 | 4.31 | - | 260,870,265 |
| May 26, 2026 | 4.41 | 4.44 | 4.31 | 4.31 | 4.31 | -5.69% | 234,353,557 |
| May 22, 2026 | 4.61 | 4.64 | 4.49 | 4.57 | 4.57 | -2.56% | 257,022,006 |
| May 21, 2026 | 4.88 | 4.97 | 4.63 | 4.69 | 4.69 | -2.90% | 295,995,281 |
| May 20, 2026 | 5.10 | 5.20 | 4.81 | 4.83 | 4.83 | -7.29% | 383,662,978 |
| May 19, 2026 | 5.17 | 5.35 | 5.10 | 5.21 | 5.21 | 3.17% | 472,919,723 |
| May 18, 2026 | 4.89 | 5.16 | 4.88 | 5.05 | 5.05 | 1.81% | 396,673,851 |
| May 15, 2026 | 4.84 | 4.98 | 4.83 | 4.96 | 4.96 | 7.13% | 332,152,852 |
| May 14, 2026 | 4.65 | 4.75 | 4.56 | 4.63 | 4.63 | -1.70% | 314,861,402 |
| May 13, 2026 | 4.69 | 4.85 | 4.66 | 4.71 | 4.71 | - | 300,131,975 |
| May 12, 2026 | 4.65 | 4.92 | 4.65 | 4.71 | 4.71 | 2.84% | 348,049,228 |
| May 11, 2026 | 4.60 | 4.62 | 4.49 | 4.58 | 4.58 | -1.29% | 274,649,651 |
| May 8, 2026 | 4.64 | 4.71 | 4.59 | 4.64 | 4.64 | -1.90% | 265,483,326 |
| May 7, 2026 | 4.48 | 4.78 | 4.47 | 4.73 | 4.73 | 4.88% | 316,203,307 |
| May 6, 2026 | 4.58 | 4.68 | 4.49 | 4.51 | 4.51 | -4.25% | 201,664,678 |
| May 5, 2026 | 4.85 | 4.86 | 4.70 | 4.71 | 4.71 | -5.23% | 166,011,508 |
| May 4, 2026 | 4.91 | 5.06 | 4.81 | 4.97 | 4.97 | 1.43% | 176,835,222 |
| May 1, 2026 | 4.93 | 5.04 | 4.87 | 4.90 | 4.90 | -1.21% | 108,153,965 |
| Apr 30, 2026 | 5.24 | 5.28 | 4.94 | 4.96 | 4.96 | -6.42% | 169,360,656 |
| Apr 29, 2026 | 5.19 | 5.40 | 5.17 | 5.30 | 5.30 | 1.92% | 191,460,051 |
| Apr 28, 2026 | 5.08 | 5.25 | 5.02 | 5.20 | 5.20 | 3.59% | 182,719,695 |
| Apr 27, 2026 | 5.03 | 5.07 | 4.95 | 5.02 | 5.02 | -0.40% | 127,763,631 |
| Apr 24, 2026 | 5.04 | 5.18 | 4.96 | 5.04 | 5.04 | -0.98% | 176,863,125 |
| Apr 23, 2026 | 5.03 | 5.29 | 4.97 | 5.09 | 5.09 | 0.99% | 226,052,653 |
| Apr 22, 2026 | 4.98 | 5.13 | 4.95 | 5.04 | 5.04 | -1.95% | 176,402,169 |
| Apr 21, 2026 | 4.95 | 5.19 | 4.86 | 5.14 | 5.14 | 2.80% | 211,549,367 |
| Apr 20, 2026 | 5.15 | 5.15 | 4.98 | 5.00 | 5.00 | -1.57% | 142,585,941 |
| Apr 17, 2026 | 5.21 | 5.24 | 4.97 | 5.08 | 5.08 | -6.45% | 167,055,182 |
| Apr 16, 2026 | 5.46 | 5.54 | 5.40 | 5.43 | 5.43 | -0.55% | 112,549,249 |
| Apr 15, 2026 | 5.49 | 5.57 | 5.45 | 5.46 | 5.46 | -0.91% | 103,161,571 |
| Apr 14, 2026 | 5.60 | 5.66 | 5.45 | 5.51 | 5.51 | -3.84% | 96,451,871 |
| Apr 13, 2026 | 6.06 | 6.08 | 5.71 | 5.73 | 5.73 | -4.50% | 101,457,022 |
| Apr 10, 2026 | 5.92 | 6.06 | 5.89 | 6.00 | 6.00 | 0.84% | 75,901,222 |
| Apr 9, 2026 | 6.17 | 6.17 | 5.88 | 5.95 | 5.95 | -1.65% | 101,712,258 |
| Apr 8, 2026 | 5.96 | 6.20 | 5.90 | 6.05 | 6.05 | -8.75% | 105,482,467 |
| Apr 7, 2026 | 6.76 | 6.90 | 6.59 | 6.63 | 6.63 | -0.75% | 124,901,483 |
| Apr 6, 2026 | 6.78 | 6.85 | 6.62 | 6.68 | 6.68 | -1.33% | 95,808,780 |
| Apr 2, 2026 | 7.29 | 7.29 | 6.67 | 6.77 | 6.77 | -1.74% | 115,595,769 |
| Apr 1, 2026 | 6.86 | 6.93 | 6.65 | 6.89 | 6.89 | -1.85% | 130,928,665 |
| Mar 31, 2026 | 7.50 | 7.58 | 6.94 | 7.02 | 7.02 | -10.46% | 127,841,436 |
| Mar 30, 2026 | 7.30 | 7.93 | 7.30 | 7.84 | 7.84 | 4.39% | 156,545,680 |
| Mar 27, 2026 | 7.27 | 7.57 | 7.19 | 7.51 | 7.51 | 5.18% | 154,636,826 |
| Mar 26, 2026 | 7.02 | 7.15 | 6.77 | 7.14 | 7.14 | 5.47% | 136,308,071 |