Direxion Daily Small Cap Bear 3X ETF (BMV:TZA)
Mexico · Delayed Price · Currency is MXN 106.00
-13.00 (-10.92%)
At close: Apr 8, 2026
BMV:TZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 115.00 | 115.00 | 106.00 | 106.00 | 106.00 | -10.92% | 113 |
| Apr 7, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.80% | 241 |
| Apr 1, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 15 |
| Mar 31, 2026 | 145.00 | 145.00 | 125.00 | 125.00 | 125.00 | -12.28% | 4,289 |
| Mar 30, 2026 | 138.00 | 142.50 | 137.09 | 142.50 | 142.50 | 4.78% | 4,116 |
| Mar 27, 2026 | 131.39 | 138.00 | 131.39 | 136.00 | 136.00 | 7.09% | 29,982 |
| Mar 26, 2026 | 125.02 | 127.00 | 125.02 | 127.00 | 127.00 | 5.83% | 29,121 |
| Mar 25, 2026 | 121.77 | 121.77 | 120.00 | 120.00 | 120.00 | -5.79% | 29,793 |
| Mar 24, 2026 | 129.00 | 130.00 | 127.37 | 127.37 | 127.37 | 2.72% | 3,894 |
| Mar 23, 2026 | 135.00 | 135.00 | 123.60 | 124.00 | 122.73 | -11.21% | 57,017 |
| Mar 20, 2026 | 131.00 | 139.65 | 131.00 | 139.65 | 138.23 | 5.80% | 3,798 |
| Mar 19, 2026 | 134.02 | 137.00 | 127.00 | 132.00 | 130.65 | 0.76% | 4,753 |
| Mar 18, 2026 | 127.00 | 131.00 | 126.70 | 131.00 | 129.66 | 3.15% | 3,389 |
| Mar 17, 2026 | 132.01 | 132.01 | 124.00 | 127.00 | 125.70 | -6.01% | 4,061 |
| Mar 13, 2026 | 132.00 | 136.00 | 130.95 | 135.12 | 133.74 | 8.97% | 1,881 |
| Mar 11, 2026 | 119.00 | 124.00 | 119.00 | 124.00 | 122.73 | 4.39% | 15,531 |
| Mar 10, 2026 | 118.79 | 118.79 | 118.79 | 118.79 | 117.58 | -2.63% | 142,848 |
| Mar 9, 2026 | 130.00 | 134.00 | 122.00 | 122.00 | 120.76 | -2.48% | 71,249 |
| Mar 6, 2026 | 123.80 | 130.00 | 123.80 | 125.10 | 123.82 | 6.92% | 16,692 |
| Mar 5, 2026 | 107.00 | 118.60 | 107.00 | 117.00 | 115.81 | 7.88% | 1,957 |
| Mar 4, 2026 | 108.45 | 108.45 | 108.45 | 108.45 | 107.34 | -2.30% | 2,401 |
| Mar 3, 2026 | 115.00 | 120.00 | 111.00 | 111.00 | 109.87 | 5.71% | 6,359 |
| Mar 2, 2026 | 111.30 | 111.30 | 105.00 | 105.00 | 103.93 | -2.13% | 2,045 |
| Feb 27, 2026 | 108.00 | 108.00 | 107.01 | 107.29 | 106.20 | 4.78% | 2,395 |
| Feb 26, 2026 | 105.00 | 105.00 | 102.40 | 102.40 | 101.36 | -1.35% | 4,307 |
| Feb 25, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 102.74 | -0.67% | 4,809 |
| Feb 24, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 103.43 | -5.00% | 2,400 |
| Feb 23, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 108.88 | 3.77% | 3,053 |
| Feb 20, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.92 | -0.24% | 81 |
| Feb 17, 2026 | 106.20 | 106.25 | 106.20 | 106.25 | 105.17 | 2.16% | 2,800 |
| Feb 13, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 102.94 | -3.70% | 506 |
| Feb 12, 2026 | 102.49 | 108.00 | 102.49 | 108.00 | 106.90 | 6.19% | 1,202 |
| Feb 10, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 100.66 | 0.84% | 300 |
| Feb 9, 2026 | 100.85 | 100.85 | 100.85 | 100.85 | 99.82 | -6.19% | 1,002 |
| Feb 3, 2026 | 112.00 | 112.00 | 107.50 | 107.50 | 106.40 | -4.02% | 402 |
| Jan 30, 2026 | 104.01 | 112.00 | 104.01 | 112.00 | 110.86 | 5.66% | 123 |
| Jan 29, 2026 | 106.00 | 110.00 | 106.00 | 106.00 | 104.92 | 0.86% | 10,525 |
| Jan 28, 2026 | 104.75 | 105.10 | 104.75 | 105.10 | 104.03 | 1.06% | 23,584 |
| Jan 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.94 | 0.97% | 12 |
| Jan 26, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 101.95 | -4.63% | 17,395 |
| Jan 23, 2026 | 103.50 | 108.00 | 103.50 | 108.00 | 106.90 | 9.09% | 1,315 |
| Jan 22, 2026 | 98.50 | 99.90 | 98.50 | 99.00 | 97.99 | -4.08% | 630 |
| Jan 21, 2026 | 113.00 | 113.00 | 102.25 | 103.21 | 102.16 | -4.44% | 12,529 |
| Jan 20, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.90 | 2.86% | 68 |
| Jan 16, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 103.93 | -1.87% | 2,269 |
| Jan 15, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.91 | -4.72% | 126 |
| Jan 14, 2026 | 112.40 | 112.40 | 112.00 | 112.30 | 111.15 | -0.62% | 880 |
| Jan 13, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.85 | -2.64% | 114 |
| Jan 12, 2026 | 116.06 | 116.06 | 116.06 | 116.06 | 114.88 | 3.53% | 15 |
| Jan 9, 2026 | 115.00 | 115.00 | 112.10 | 112.10 | 110.96 | -8.04% | 13,438 |