Direxion Daily Small Cap Bear 3X ETF (BMV:TZA)
Mexico · Delayed Price · Currency is MXN 760.00
0.00 (0.00%)
At close: Sep 15, 2026
BMV:TZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 761.20 | 761.20 | 760.00 | 760.00 | 760.00 | 2.84% | 560 |
| Sep 14, 2026 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 4.08% | 54 |
| Sep 11, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 7.58% | 105 |
| Aug 20, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 4.76% | 52 |
| Aug 17, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -16.00% | 100 |
| Jul 29, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 4.90% | 20 |
| Jul 28, 2026 | 720.00 | 720.00 | 715.00 | 715.00 | 715.00 | 5.24% | 400 |
| Jul 21, 2026 | 679.42 | 679.42 | 679.42 | 679.42 | 679.42 | -7.59% | 87 |
| Jul 17, 2026 | 735.21 | 735.21 | 735.21 | 735.21 | 735.21 | 2.78% | - |
| Jul 16, 2026 | 715.31 | 715.31 | 715.31 | 715.31 | 715.31 | 0.04% | - |
| Jul 14, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -0.69% | 1 |
| Jul 13, 2026 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 4.35% | 98 |
| Jul 10, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Jul 9, 2026 | 750.00 | 750.00 | 690.00 | 690.00 | 690.00 | -4.17% | 53 |
| Jul 8, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 5.11% | 8 |
| Jul 7, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 2.24% | - |
| Jul 1, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -2.62% | 1 |
| Jun 29, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 0.15% | - |
| Jun 26, 2026 | 695.00 | 695.00 | 687.00 | 687.00 | 687.00 | -1.15% | 60 |
| Jun 24, 2026 | 710.00 | 710.00 | 695.00 | 695.00 | 695.00 | -0.71% | 1,751 |
| Jun 23, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.94% | 100 |
| Jun 22, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 693.47 | -4.11% | 1 |
| Jun 18, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 723.19 | 4.29% | 100 |
| Jun 17, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 693.47 | - | 1 |
| Jun 16, 2026 | 704.70 | 704.70 | 700.00 | 700.00 | 693.47 | 0.13% | 2,300 |
| Jun 15, 2026 | 699.10 | 699.10 | 699.10 | 699.10 | 692.58 | -2.36% | 30 |
| Jun 12, 2026 | 735.00 | 735.00 | 705.00 | 716.00 | 709.32 | -8.21% | 56 |
| Jun 11, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 772.73 | -4.39% | 314 |
| Jun 10, 2026 | 800.00 | 818.00 | 798.80 | 815.80 | 808.19 | 1.98% | 2,013 |
| Jun 9, 2026 | 820.00 | 840.00 | 800.00 | 800.00 | 792.54 | 6.67% | 6 |
| Jun 4, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 743.01 | - | - |
| Jun 2, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 743.01 | -2.60% | 1 |
| May 27, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 762.82 | -1.28% | 1 |
| May 26, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 772.73 | -2.51% | 2 |
| May 22, 2026 | 800.10 | 800.10 | 800.10 | 800.10 | 792.64 | -4.75% | 3 |
| May 20, 2026 | 890.00 | 890.00 | 840.00 | 840.00 | 832.17 | -6.67% | 6 |
| May 19, 2026 | 930.00 | 930.00 | 900.00 | 900.00 | 891.61 | -5.26% | 116 |
| May 18, 2026 | 900.00 | 950.00 | 900.00 | 950.00 | 941.14 | 10.47% | 20 |
| May 15, 2026 | 850.00 | 860.00 | 850.00 | 860.00 | 851.98 | 7.38% | 22 |
| May 14, 2026 | 800.90 | 800.90 | 800.90 | 800.90 | 793.43 | -1.37% | 1 |
| May 13, 2026 | 820.00 | 820.00 | 812.00 | 812.00 | 804.43 | -1.58% | 121 |
| May 12, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 817.31 | 3.12% | 100 |
| May 6, 2026 | 800.00 | 830.00 | 800.00 | 800.00 | 792.54 | -4.76% | 105 |
| May 5, 2026 | 830.00 | 840.00 | 830.00 | 840.00 | 832.17 | -6.67% | 102 |
| May 4, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 891.61 | - | 13 |
| Apr 30, 2026 | 905.00 | 905.00 | 900.00 | 900.00 | 891.61 | -0.59% | 4 |
| Apr 28, 2026 | 900.00 | 914.00 | 900.00 | 905.30 | 896.86 | 0.59% | 113 |
| Apr 27, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 891.61 | - | 2 |
| Apr 24, 2026 | 940.00 | 940.00 | 900.00 | 900.00 | 891.61 | - | 11 |
| Apr 23, 2026 | 890.00 | 950.00 | 890.00 | 900.00 | 891.61 | 3.22% | 11 |