Direxion Daily Small Cap Bear 3X Shares (BMV:TZA)
Mexico · Delayed Price · Currency is MXN 111.00
+6.00 (5.71%)
At close: Mar 3, 2026
BMV:TZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 111.30 | 111.30 | 105.00 | 105.00 | 105.00 | -2.13% | 2,045 |
| Feb 27, 2026 | 108.00 | 108.00 | 107.01 | 107.29 | 107.29 | 4.78% | 2,395 |
| Feb 26, 2026 | 105.00 | 105.00 | 102.40 | 102.40 | 102.40 | -1.35% | 4,307 |
| Feb 25, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -0.67% | 4,809 |
| Feb 24, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -5.00% | 2,400 |
| Feb 23, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 3.77% | 3,053 |
| Feb 20, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.24% | 81 |
| Feb 17, 2026 | 106.20 | 106.25 | 106.20 | 106.25 | 106.25 | 2.16% | 2,800 |
| Feb 13, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -3.70% | 506 |
| Feb 12, 2026 | 102.49 | 108.00 | 102.49 | 108.00 | 108.00 | 6.19% | 1,202 |
| Feb 10, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 0.84% | 300 |
| Feb 9, 2026 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | -6.19% | 1,002 |
| Feb 3, 2026 | 112.00 | 112.00 | 107.50 | 107.50 | 107.50 | -4.02% | 402 |
| Jan 30, 2026 | 104.01 | 112.00 | 104.01 | 112.00 | 112.00 | 5.66% | 123 |
| Jan 29, 2026 | 106.00 | 110.00 | 106.00 | 106.00 | 106.00 | 0.86% | 10,525 |
| Jan 28, 2026 | 104.75 | 105.10 | 104.75 | 105.10 | 105.10 | 1.06% | 23,584 |
| Jan 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 12 |
| Jan 26, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -4.63% | 17,395 |
| Jan 23, 2026 | 103.50 | 108.00 | 103.50 | 108.00 | 108.00 | 9.09% | 1,315 |
| Jan 22, 2026 | 98.50 | 99.90 | 98.50 | 99.00 | 99.00 | -4.08% | 630 |
| Jan 21, 2026 | 113.00 | 113.00 | 102.25 | 103.21 | 103.21 | -4.44% | 12,529 |
| Jan 20, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.86% | 68 |
| Jan 16, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.87% | 2,269 |
| Jan 15, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -4.72% | 126 |
| Jan 14, 2026 | 112.40 | 112.40 | 112.00 | 112.30 | 112.30 | -0.62% | 880 |
| Jan 13, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.64% | 114 |
| Jan 12, 2026 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | 3.53% | 15 |
| Jan 9, 2026 | 115.00 | 115.00 | 112.10 | 112.10 | 112.10 | -8.04% | 13,438 |
| Jan 8, 2026 | 120.00 | 121.90 | 116.50 | 121.90 | 121.90 | 0.33% | 13,258 |
| Jan 7, 2026 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | 1.08% | 22 |
| Jan 6, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -3.84% | 25 |
| Jan 5, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -8.09% | 7 |
| Dec 31, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 12 |
| Dec 30, 2025 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 7.09% | 822 |
| Dec 23, 2025 | 124.30 | 127.00 | 124.30 | 127.00 | 127.00 | 3.25% | 1,489 |
| Dec 22, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.39 | -5.38% | 152 |
| Dec 18, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.35 | -3.35% | - |
| Dec 17, 2025 | 134.00 | 134.50 | 134.00 | 134.50 | 133.83 | -3.93% | 1,910 |
| Dec 16, 2025 | 130.00 | 140.00 | 130.00 | 140.00 | 139.30 | 7.69% | 1,686 |
| Dec 15, 2025 | 126.00 | 130.00 | 126.00 | 130.00 | 129.35 | 7.44% | 4,131 |
| Dec 11, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.40 | -9.02% | 33 |
| Dec 8, 2025 | 130.00 | 133.00 | 130.00 | 133.00 | 132.34 | -0.60% | 22,030 |
| Dec 5, 2025 | 133.00 | 133.80 | 133.00 | 133.80 | 133.13 | 2.53% | 6,030 |
| Dec 4, 2025 | 130.35 | 130.50 | 129.90 | 130.50 | 129.85 | -2.61% | 544 |
| Dec 3, 2025 | 135.00 | 135.00 | 134.00 | 134.00 | 133.33 | -4.29% | 5,841 |
| Dec 2, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 139.30 | 1.45% | 5,229 |
| Nov 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.31 | - | 20 |
| Nov 26, 2025 | 144.00 | 144.00 | 138.00 | 138.00 | 137.31 | -4.83% | 64 |
| Nov 25, 2025 | 150.00 | 150.00 | 145.00 | 145.00 | 144.28 | -4.61% | 198 |
| Nov 24, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.24 | -10.59% | 122 |