Direxion Small Cap Bear 3X ETF (TZA)

Last Price45.59

Change+1.05 (2.37%)

NYSE · Last Trade: Nov 10th, 4:00 PM EST

Quote News Press Releases Chart Historical

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

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	47.22	47.56	43.83	44.54	4,388,466	44.54
11/06/2026	50.18	51.16	48.77	49.28	6,418,584	49.28
11/05/2026	44.69	50.88	44.21	50.64	13,414,003	50.64
11/04/2026	44.42	45.87	43.43	44.52	9,029,998	44.52
11/03/2026	46.55	46.81	45.47	46.58	4,121,882	46.58
11/02/2026	45.68	47.02	44.89	46.90	4,510,163	46.90
10/30/2026	45.56	47.90	45.19	46.75	5,717,718	46.75
10/29/2026	45.34	45.45	43.95	44.54	4,693,315	44.54
10/28/2026	46.33	46.96	45.79	45.83	5,935,329	45.83
10/27/2026	47.54	48.10	46.28	46.41	4,227,833	46.41
10/26/2026	48.47	48.56	47.10	48.07	3,250,315	48.07
10/23/2026	49.15	49.94	48.43	48.69	3,762,678	48.69
10/22/2026	49.11	49.27	47.82	48.13	5,135,834	48.13
10/21/2026	48.04	48.84	47.57	48.22	4,731,679	48.22
10/20/2026	50.94	51.09	47.94	48.59	5,834,814	48.59
10/19/2026	50.77	51.40	50.31	51.05	3,536,677	51.05
10/16/2026	48.87	51.83	48.63	51.51	5,067,817	51.51
10/15/2026	51.06	51.40	48.96	49.03	3,831,327	49.03
10/14/2026	50.02	51.62	49.48	51.08	4,594,548	51.08
10/13/2026	47.64	48.87	47.25	48.26	2,893,094	48.26
10/12/2026	47.33	47.69	47.01	47.65	1,895,539	47.65
10/09/2026	47.47	47.85	46.61	47.10	2,977,574	47.10
10/08/2026	48.42	49.30	47.63	47.75	6,060,416	47.75
10/07/2026	47.38	48.02	47.00	47.65	3,619,791	47.65
10/06/2026	44.39	46.12	44.28	45.85	3,462,773	45.85
10/05/2026	45.56	46.49	44.44	44.82	4,283,658	44.82
10/02/2026	45.32	46.06	44.73	45.77	4,575,542	45.77
10/01/2026	47.80	48.77	46.14	46.93	5,813,388	46.93
9/30/2026	46.32	47.50	46.21	47.47	3,727,207	47.47
9/29/2026	46.29	47.70	45.91	46.88	3,244,600	46.88
9/28/2026	46.25	46.98	45.49	46.35	5,112,802	46.35
9/25/2026	45.24	46.15	44.70	45.44	4,816,494	45.44
9/24/2026	45.67	46.78	45.26	45.51	5,856,922	45.51
9/23/2026	43.53	45.41	43.48	45.36	4,346,645	45.36
9/22/2026	42.74	43.51	42.18	42.99	4,771,354	42.99
9/21/2026	43.85	44.49	43.77	44.19	3,814,127	43.72
9/18/2026	44.51	45.59	44.32	44.87	3,453,617	44.39
9/17/2026	43.00	44.26	42.85	44.21	3,627,884	43.74
9/16/2026	44.09	46.25	43.44	44.90	6,189,448	44.42
9/15/2026	43.66	44.79	43.49	44.28	3,999,865	43.81
9/14/2026	43.59	43.75	42.52	43.38	6,258,423	42.92
9/11/2026	42.10	42.98	41.78	42.93	5,839,756	42.47
9/10/2026	43.05	43.63	42.49	43.39	4,867,952	42.93
9/09/2026	40.95	42.24	40.67	42.09	4,488,430	41.64
9/08/2026	40.17	40.60	39.87	40.41	4,266,580	39.98
9/04/2026	40.82	40.89	39.81	39.90	4,077,723	39.47
9/03/2026	39.90	40.88	39.74	40.17	3,561,703	39.74
9/02/2026	41.67	41.84	40.47	40.62	4,361,709	40.19
9/01/2026	41.53	42.35	41.12	42.08	3,820,410	41.63
8/31/2026	40.22	41.20	40.12	40.69	4,357,637	40.25
8/28/2026	38.41	39.96	38.15	39.94	4,773,581	39.51
8/27/2026	38.72	38.99	38.15	38.34	2,993,545	37.93
8/26/2026	38.76	38.96	38.28	38.66	2,843,923	38.25
8/25/2026	38.39	39.04	38.32	38.52	3,640,653	38.11
8/24/2026	38.41	39.23	38.33	39.01	3,529,297	38.59
8/21/2026	38.29	38.95	38.10	38.25	3,740,804	37.84
8/20/2026	38.52	39.34	38.23	39.08	4,000,923	38.66
8/19/2026	37.15	37.75	36.94	37.58	3,911,003	37.18
8/18/2026	37.31	38.17	37.08	38.11	4,848,345	37.70
8/17/2026	36.77	37.02	36.65	36.73	3,316,387	36.34
8/14/2026	37.01	37.21	36.33	36.37	3,490,988	35.98
8/13/2026	36.70	37.18	36.34	36.91	4,208,731	36.51
8/12/2026	37.11	37.83	36.92	37.18	4,544,953	36.78
8/11/2026	37.84	37.96	37.44	37.81	3,814,256	37.41