Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Direxion Small Cap Bear 3X ETF (TZA)

7.7100
+0.4800 (6.64%)
NYSE · Last Trade: Mar 22nd, 5:44 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Direxion Small Cap Bear 3X ETF (TZA)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20267.287.887.257.71135,175,5417.71
3/19/20267.657.697.027.23188,069,0567.23
3/18/20267.187.387.117.37210,509,6347.37
3/17/20267.067.136.897.03166,281,4707.03
3/16/20267.087.226.937.16170,368,8617.16
3/13/20267.147.477.027.38147,866,2077.38
3/12/20267.177.367.097.29158,680,8617.29
3/11/20266.897.036.726.84155,731,9136.84
3/10/20266.826.886.456.79215,616,8466.79
3/09/20267.277.556.696.78184,408,5386.78
3/06/20266.967.086.827.00161,527,6377.00
3/05/20266.396.736.266.54198,004,5566.54
3/04/20266.226.416.106.19103,533,7936.19
3/03/20266.546.796.256.37128,122,5656.37
3/02/20266.486.496.026.06127,710,9276.06
2/27/20266.176.346.136.23105,790,6486.23
2/26/20265.986.185.905.93117,035,2835.93
2/25/20265.966.165.966.0177,319,0226.01
2/24/20266.306.346.036.09103,821,8376.09
2/23/20266.096.466.036.30122,886,7466.30
2/20/20266.146.185.836.02118,656,5136.02
2/19/20266.156.256.006.01113,651,4986.01
2/18/20266.116.205.856.05116,846,2656.05
2/17/20266.166.396.026.1193,208,4016.11
2/13/20266.296.445.956.12113,681,0966.12
2/12/20265.846.435.826.36110,391,4436.36
2/11/20265.746.175.715.99113,425,9265.99
2/10/20265.835.925.755.9188,148,0825.91
2/09/20266.006.095.805.8661,764,5135.86
2/06/20266.406.415.935.9790,975,1595.97
2/05/20266.506.756.276.69103,393,2206.69
2/04/20266.096.586.056.35117,465,3976.35
2/03/20266.166.496.026.19117,124,3006.19
2/02/20266.506.506.106.23114,996,3106.23
1/30/20266.316.536.176.42129,030,0576.42
1/29/20266.096.426.026.14154,284,8496.14
1/28/20265.966.205.916.15123,661,7246.15
1/27/20266.106.196.036.0594,599,4306.05
1/26/20266.016.135.916.10121,465,8776.10
1/23/20265.766.065.766.0396,006,5456.03
1/22/20265.725.745.595.7291,968,6455.72
1/21/20266.066.195.785.85133,321,0505.85
1/20/20266.306.306.036.20130,535,5606.20
1/16/20265.996.065.895.9986,663,2255.99
1/15/20266.106.125.896.00106,964,2796.00
1/14/20266.306.386.146.16122,375,4756.16
1/13/20266.216.356.176.29109,615,3596.29
1/12/20266.446.516.266.2891,821,4546.28
1/09/20266.426.536.266.36125,916,6196.36
1/08/20266.776.816.456.50121,730,8666.50
1/07/20266.646.846.616.72113,081,7126.72
1/06/20266.987.056.666.67111,512,8456.67
1/05/20267.207.226.876.94124,244,0226.94
1/02/20267.407.567.267.29126,096,6247.29
12/31/20257.347.537.337.5193,405,0247.51
12/30/20257.187.367.167.3571,859,7837.35
12/29/20257.157.237.057.1966,251,6167.19
12/26/20256.957.146.957.0565,803,9087.05
12/24/20257.017.086.926.9442,462,9376.94
12/23/20256.957.046.896.9871,089,5706.98