Direxion Daily Small Cap Bear 3X ETF (TZA)
NYSEARCA: TZA · Real-Time Price · USD
6.82
-0.20 (-2.85%)
Apr 1, 2026, 2:15 PM EDT - Market open
TZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.86 | 6.87 | 6.65 | 6.72 | - | -4.27% | 60,846,099 |
| Mar 31, 2026 | 7.50 | 7.58 | 6.94 | 7.02 | 7.02 | -10.46% | 127,397,107 |
| Mar 30, 2026 | 7.30 | 7.93 | 7.30 | 7.84 | 7.84 | 4.39% | 156,131,955 |
| Mar 27, 2026 | 7.27 | 7.57 | 7.19 | 7.51 | 7.51 | 5.18% | 154,318,303 |
| Mar 26, 2026 | 7.02 | 7.15 | 6.77 | 7.14 | 7.14 | 5.47% | 135,547,010 |
| Mar 25, 2026 | 6.78 | 6.97 | 6.66 | 6.77 | 6.77 | -3.56% | 206,359,860 |
| Mar 24, 2026 | 7.32 | 7.39 | 6.90 | 7.02 | 7.02 | -2.64% | 168,010,656 |
| Mar 23, 2026 | 7.24 | 7.34 | 6.84 | 7.21 | 7.14 | -6.49% | 292,884,142 |
| Mar 20, 2026 | 7.28 | 7.88 | 7.25 | 7.71 | 7.64 | 6.64% | 135,172,541 |
| Mar 19, 2026 | 7.65 | 7.69 | 7.02 | 7.23 | 7.16 | -1.90% | 188,107,815 |
| Mar 18, 2026 | 7.18 | 7.38 | 7.11 | 7.37 | 7.30 | 4.84% | 210,654,596 |
| Mar 17, 2026 | 7.06 | 7.13 | 6.89 | 7.03 | 6.96 | -1.82% | 166,458,905 |
| Mar 16, 2026 | 7.08 | 7.22 | 6.93 | 7.16 | 7.09 | -2.98% | 170,418,098 |
| Mar 13, 2026 | 7.14 | 7.47 | 7.02 | 7.38 | 7.31 | 1.23% | 147,866,178 |
| Mar 12, 2026 | 7.17 | 7.36 | 7.10 | 7.29 | 7.22 | 6.58% | 158,936,777 |
| Mar 11, 2026 | 6.89 | 7.03 | 6.72 | 6.84 | 6.77 | 0.74% | 156,027,490 |
| Mar 10, 2026 | 6.82 | 6.88 | 6.45 | 6.79 | 6.72 | 0.15% | 215,812,683 |
| Mar 9, 2026 | 7.27 | 7.55 | 6.69 | 6.78 | 6.71 | -3.14% | 184,570,879 |
| Mar 6, 2026 | 6.96 | 7.08 | 6.82 | 7.00 | 6.93 | 7.03% | 161,527,582 |
| Mar 5, 2026 | 6.40 | 6.73 | 6.26 | 6.54 | 6.48 | 5.65% | 198,233,450 |
| Mar 4, 2026 | 6.22 | 6.41 | 6.10 | 6.19 | 6.13 | -2.83% | 103,738,817 |
| Mar 3, 2026 | 6.54 | 6.79 | 6.25 | 6.37 | 6.31 | 5.12% | 128,290,957 |
| Mar 2, 2026 | 6.48 | 6.49 | 6.02 | 6.06 | 6.00 | -2.73% | 127,829,272 |
| Feb 27, 2026 | 6.17 | 6.34 | 6.14 | 6.23 | 6.17 | 5.06% | 105,790,639 |
| Feb 26, 2026 | 5.98 | 6.18 | 5.90 | 5.93 | 5.87 | -1.33% | 117,343,316 |
| Feb 25, 2026 | 5.96 | 6.16 | 5.96 | 6.01 | 5.95 | -1.31% | 77,635,589 |
| Feb 24, 2026 | 6.30 | 6.34 | 6.03 | 6.09 | 6.03 | -3.33% | 103,901,879 |
| Feb 23, 2026 | 6.09 | 6.46 | 6.03 | 6.30 | 6.24 | 4.65% | 122,955,731 |
| Feb 20, 2026 | 6.14 | 6.18 | 5.83 | 6.02 | 5.96 | 0.17% | 118,656,485 |
| Feb 19, 2026 | 6.15 | 6.25 | 6.00 | 6.01 | 5.95 | -0.66% | 113,758,861 |
| Feb 18, 2026 | 6.11 | 6.20 | 5.85 | 6.05 | 5.99 | -0.98% | 116,924,309 |
| Feb 17, 2026 | 6.17 | 6.39 | 6.02 | 6.11 | 6.05 | -0.16% | 93,384,951 |
| Feb 13, 2026 | 6.29 | 6.44 | 5.95 | 6.12 | 6.06 | -3.77% | 113,680,908 |
| Feb 12, 2026 | 5.84 | 6.43 | 5.82 | 6.36 | 6.30 | 6.18% | 110,447,454 |
| Feb 11, 2026 | 5.75 | 6.17 | 5.71 | 5.99 | 5.93 | 1.35% | 113,523,540 |
| Feb 10, 2026 | 5.83 | 5.92 | 5.75 | 5.91 | 5.85 | 0.85% | 88,218,840 |
| Feb 9, 2026 | 6.00 | 6.09 | 5.80 | 5.86 | 5.80 | -1.84% | 62,178,871 |
| Feb 6, 2026 | 6.40 | 6.41 | 5.93 | 5.97 | 5.91 | -10.76% | 90,975,145 |
| Feb 5, 2026 | 6.50 | 6.75 | 6.27 | 6.69 | 6.63 | 5.35% | 104,023,879 |
| Feb 4, 2026 | 6.09 | 6.59 | 6.05 | 6.35 | 6.29 | 2.58% | 117,521,101 |
| Feb 3, 2026 | 6.16 | 6.49 | 6.02 | 6.19 | 6.13 | -0.64% | 117,199,745 |
| Feb 2, 2026 | 6.50 | 6.50 | 6.10 | 6.23 | 6.17 | -2.96% | 115,486,282 |
| Jan 30, 2026 | 6.31 | 6.53 | 6.17 | 6.42 | 6.36 | 4.56% | 129,030,021 |
| Jan 29, 2026 | 6.09 | 6.42 | 6.02 | 6.14 | 6.08 | -0.16% | 154,686,533 |
| Jan 28, 2026 | 5.96 | 6.20 | 5.91 | 6.15 | 6.09 | 1.65% | 124,061,148 |
| Jan 27, 2026 | 6.10 | 6.19 | 6.03 | 6.05 | 5.99 | -0.82% | 94,722,491 |
| Jan 26, 2026 | 6.01 | 6.13 | 5.91 | 6.10 | 6.04 | 1.16% | 121,793,407 |
| Jan 23, 2026 | 5.76 | 6.06 | 5.76 | 6.03 | 5.97 | 5.42% | 96,006,536 |
| Jan 22, 2026 | 5.72 | 5.74 | 5.59 | 5.72 | 5.66 | -2.22% | 92,213,236 |
| Jan 21, 2026 | 6.06 | 6.19 | 5.78 | 5.85 | 5.79 | -5.65% | 133,417,310 |