Direxion Daily Small Cap Bear 3X Shares (BMV:TZA)
Mexico · Delayed Price · Currency is MXN 220.00
-6.25 (-2.76%)
At close: Aug 5, 2025, 2:00 PM CST
BMV:TZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 211.75 | 211.75 | 211.75 | 211.75 | - | -3.75% | 1,892 |
| Aug 5, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | - | -2.76% | 21 |
| Aug 1, 2025 | 225.00 | 229.60 | 223.50 | 226.25 | - | 6.47% | 2,186 |
| Jul 31, 2025 | 209.95 | 212.50 | 209.95 | 212.50 | - | 6.25% | 571 |
| Jul 28, 2025 | 197.25 | 200.00 | 197.25 | 200.00 | - | 2.64% | 2,782 |
| Jul 25, 2025 | 194.85 | 194.85 | 194.85 | 194.85 | - | -0.08% | 18 |
| Jul 23, 2025 | 200.00 | 200.00 | 193.00 | 195.00 | - | -2.50% | 10,256 |
| Jul 22, 2025 | 197.00 | 200.00 | 197.00 | 200.00 | - | 1.52% | 13 |
| Jul 18, 2025 | 199.00 | 199.00 | 197.00 | 197.00 | - | -1.01% | 693 |
| Jul 17, 2025 | 213.00 | 213.00 | 198.80 | 199.00 | - | -3.40% | 22,098 |
| Jul 16, 2025 | 209.75 | 213.00 | 206.00 | 206.00 | - | -2.83% | 12,674 |
| Jul 15, 2025 | 201.00 | 212.00 | 201.00 | 212.00 | - | 2.91% | 2,073 |
| Jul 14, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | - | 0.98% | 1,019 |
| Jul 11, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | - | 5.34% | 1,494 |
| Jul 10, 2025 | 200.25 | 200.25 | 193.00 | 193.66 | - | -5.53% | 1,552 |
| Jul 9, 2025 | 204.00 | 205.00 | 200.00 | 205.00 | - | - | 544 |
| Jul 8, 2025 | 206.00 | 206.00 | 205.00 | 205.00 | - | -2.38% | 1,171 |
| Jul 7, 2025 | 205.00 | 210.00 | 202.00 | 210.00 | - | 4.48% | 400 |
| Jul 3, 2025 | 208.62 | 208.62 | 201.00 | 201.00 | - | -3.65% | 32,506 |
| Jul 2, 2025 | 211.00 | 211.25 | 208.61 | 208.62 | - | -7.70% | 1,662 |
| Jul 1, 2025 | 226.06 | 226.06 | 226.02 | 226.02 | - | -4.97% | 21 |
| Jun 27, 2025 | 230.05 | 237.85 | 226.05 | 237.85 | - | 2.56% | 90 |
| Jun 26, 2025 | 231.00 | 233.25 | 230.00 | 231.92 | - | -2.14% | 463 |
| Jun 25, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | - | -2.57% | 100 |
| Jun 23, 2025 | 255.00 | 255.00 | 243.25 | 243.25 | - | -2.76% | 1,256 |
| Jun 20, 2025 | 250.16 | 250.16 | 250.16 | 250.16 | - | 2.22% | 1,254 |
| Jun 18, 2025 | 243.40 | 244.73 | 243.40 | 244.73 | - | -2.11% | 41,751 |
| Jun 13, 2025 | 243.00 | 252.00 | 243.00 | 250.00 | - | 6.09% | 1,319 |
| Jun 11, 2025 | 235.64 | 235.64 | 235.64 | 235.64 | - | 1.13% | 75 |
| Jun 10, 2025 | 234.00 | 234.00 | 233.00 | 233.00 | - | -1.27% | 1,361 |
| Jun 9, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | - | -4.07% | 1,426 |
| Jun 6, 2025 | 246.01 | 246.01 | 246.01 | 246.01 | - | -2.38% | 70 |
| Jun 5, 2025 | 258.61 | 258.61 | 252.00 | 252.00 | - | -3.45% | 754 |
| May 27, 2025 | 268.00 | 268.00 | 259.75 | 261.00 | - | -6.62% | 4,016 |
| May 23, 2025 | 287.00 | 287.00 | 279.10 | 279.50 | - | 1.64% | 2,475 |
| May 22, 2025 | 276.00 | 276.60 | 275.00 | 275.00 | - | 3.00% | 1,866 |
| May 21, 2025 | 264.00 | 267.00 | 264.00 | 267.00 | - | 3.89% | 7,590 |
| May 20, 2025 | 253.00 | 258.70 | 253.00 | 257.00 | - | - | 7,710 |
| May 19, 2025 | 264.00 | 264.00 | 257.00 | 257.00 | - | -2.58% | 2,000 |
| May 15, 2025 | 270.00 | 270.00 | 263.80 | 263.80 | - | -0.45% | 163 |
| May 14, 2025 | 270.00 | 270.00 | 265.00 | 265.00 | - | 1.92% | 1,136 |
| May 13, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | - | 0.87% | 59 |
| May 12, 2025 | 257.75 | 257.75 | 257.75 | 257.75 | - | -10.50% | 157 |
| May 9, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | - | 0.41% | 348 |
| May 8, 2025 | 288.00 | 288.00 | 286.82 | 286.82 | - | -7.15% | 455 |
| May 7, 2025 | 308.90 | 308.90 | 308.90 | 308.90 | - | 1.98% | 20 |
| May 2, 2025 | 302.90 | 302.90 | 302.90 | 302.90 | - | -6.18% | 505 |
| Apr 30, 2025 | 335.00 | 335.00 | 322.85 | 322.85 | - | -2.46% | 260 |
| Apr 28, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | - | 0.23% | 30 |
| Apr 24, 2025 | 331.23 | 331.23 | 330.23 | 330.23 | - | 2.72% | 43 |