Direxion Daily Small Cap Bear 3X ETF (TZA)

NYSEARCA: TZA · Real-Time Price · USD

45.44

-0.07 (-0.15%)

At close: Sep 25, 2026, 4:00 PM

45.35

-0.09 (-0.20%)

After-hours: Sep 25, 2026, 4:54 PM EDT

TZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	38.72	38.99	38.15	38.34	37.93	-0.83%	2,995,202
Aug 26, 2026	38.76	38.96	38.28	38.66	38.25	0.36%	2,845,435
Aug 25, 2026	38.39	39.04	38.32	38.52	38.11	-1.26%	3,648,404
Aug 24, 2026	38.41	39.23	38.33	39.01	38.59	1.99%	3,531,102
Aug 21, 2026	38.29	38.95	38.11	38.25	37.84	-2.12%	3,740,797
Aug 20, 2026	38.52	39.34	38.23	39.08	38.66	3.99%	4,004,495
Aug 19, 2026	37.15	37.75	36.94	37.58	37.18	-1.39%	3,916,959
Aug 18, 2026	37.31	38.17	37.08	38.11	37.70	3.76%	4,850,851
Aug 17, 2026	36.77	37.03	36.65	36.73	36.34	0.99%	3,322,896
Aug 14, 2026	37.01	37.21	36.33	36.37	35.98	-1.46%	3,490,985
Aug 13, 2026	36.70	37.18	36.34	36.91	36.51	-0.73%	4,214,750
Aug 12, 2026	37.11	37.83	36.93	37.18	36.78	-1.67%	4,555,212
Aug 11, 2026	37.84	37.96	37.44	37.81	37.40	-1.00%	3,825,826
Aug 10, 2026	37.97	38.53	37.66	38.19	37.78	1.57%	4,035,024
Aug 7, 2026	38.03	38.27	37.40	37.60	37.20	-3.19%	3,753,788
Aug 6, 2026	38.31	38.94	37.64	38.84	38.42	1.60%	4,693,698
Aug 5, 2026	37.25	38.24	37.02	38.23	37.82	1.92%	4,900,843
Aug 4, 2026	39.16	39.31	37.24	37.51	37.11	-5.52%	5,854,906
Aug 3, 2026	41.11	41.34	39.52	39.70	39.27	-5.02%	5,293,022
Jul 31, 2026	40.80	43.21	40.64	41.80	41.35	1.46%	4,581,546
Jul 30, 2026	41.84	42.79	41.08	41.20	40.76	-4.03%	3,329,112
Jul 29, 2026	41.32	43.09	40.84	42.93	42.47	4.86%	5,140,070
Jul 28, 2026	41.03	42.20	40.77	40.94	40.50	-0.44%	4,365,288
Jul 27, 2026	40.62	41.88	40.00	41.12	40.68	-1.70%	2,777,440
Jul 24, 2026	40.89	42.13	40.68	41.83	41.38	1.06%	2,317,842
Jul 23, 2026	41.90	42.18	41.03	41.39	40.95	1.70%	4,053,197
Jul 22, 2026	39.92	40.83	39.63	40.70	40.26	2.80%	3,483,581
Jul 21, 2026	40.93	41.22	39.49	39.59	39.17	-4.26%	3,487,789
Jul 20, 2026	40.25	41.41	39.84	41.35	40.91	1.80%	4,152,414
Jul 17, 2026	41.45	41.62	39.77	40.62	40.18	1.70%	5,679,966