Direxion Small Cap Bear 3X ETF (TZA)
4.0200
-0.2500 (-5.85%)
NYSE· Last Trade: Jun 21st, 1:58 PM EDT
Historical Prices For Direxion Small Cap Bear 3X ETF (TZA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.06 | 4.21 | 4.00 | 4.02 | 300,412,991 | 4.02 |
| 6/17/2026 | 4.15 | 4.31 | 4.01 | 4.27 | 337,838,010 | 4.27 |
| 6/16/2026 | 4.03 | 4.19 | 3.97 | 4.17 | 363,074,239 | 4.17 |
| 6/15/2026 | 3.97 | 4.09 | 3.92 | 4.06 | 225,566,859 | 4.06 |
| 6/12/2026 | 4.22 | 4.28 | 4.04 | 4.16 | 235,129,740 | 4.16 |
| 6/11/2026 | 4.56 | 4.58 | 4.24 | 4.27 | 334,389,976 | 4.27 |
| 6/10/2026 | 4.57 | 4.70 | 4.35 | 4.68 | 404,504,517 | 4.68 |
| 6/09/2026 | 4.44 | 4.90 | 4.25 | 4.54 | 432,288,680 | 4.54 |
| 6/08/2026 | 4.50 | 4.61 | 4.44 | 4.58 | 457,891,240 | 4.58 |
| 6/05/2026 | 4.37 | 4.77 | 4.36 | 4.70 | 378,204,606 | 4.70 |
| 6/04/2026 | 4.46 | 4.49 | 4.20 | 4.25 | 259,470,455 | 4.25 |
| 6/03/2026 | 4.33 | 4.48 | 4.33 | 4.43 | 263,783,153 | 4.43 |
| 6/02/2026 | 4.41 | 4.41 | 4.25 | 4.27 | 177,968,415 | 4.27 |
| 6/01/2026 | 4.41 | 4.51 | 4.31 | 4.39 | 210,033,176 | 4.39 |
| 5/29/2026 | 4.28 | 4.41 | 4.27 | 4.33 | 207,770,220 | 4.33 |
| 5/28/2026 | 4.36 | 4.43 | 4.21 | 4.25 | 196,192,491 | 4.25 |
| 5/27/2026 | 4.28 | 4.37 | 4.25 | 4.31 | 260,905,519 | 4.31 |
| 5/26/2026 | 4.41 | 4.44 | 4.31 | 4.31 | 234,819,986 | 4.31 |
| 5/22/2026 | 4.61 | 4.64 | 4.49 | 4.57 | 257,022,404 | 4.57 |
| 5/21/2026 | 4.88 | 4.97 | 4.63 | 4.69 | 296,243,500 | 4.69 |
| 5/20/2026 | 5.10 | 5.20 | 4.81 | 4.83 | 385,565,454 | 4.83 |
| 5/19/2026 | 5.17 | 5.34 | 5.10 | 5.21 | 473,123,350 | 5.21 |
| 5/18/2026 | 4.89 | 5.16 | 4.88 | 5.05 | 397,704,163 | 5.05 |
| 5/15/2026 | 4.84 | 4.98 | 4.83 | 4.96 | 332,152,900 | 4.96 |
| 5/14/2026 | 4.65 | 4.75 | 4.56 | 4.63 | 314,166,740 | 4.63 |
| 5/13/2026 | 4.69 | 4.85 | 4.66 | 4.71 | 299,846,351 | 4.71 |
| 5/12/2026 | 4.65 | 4.92 | 4.64 | 4.71 | 347,193,247 | 4.71 |
| 5/11/2026 | 4.60 | 4.62 | 4.49 | 4.58 | 274,541,591 | 4.58 |
| 5/08/2026 | 4.64 | 4.71 | 4.59 | 4.64 | 265,483,468 | 4.64 |
| 5/07/2026 | 4.48 | 4.78 | 4.47 | 4.73 | 316,051,420 | 4.73 |
| 5/06/2026 | 4.58 | 4.68 | 4.49 | 4.51 | 201,527,712 | 4.51 |
| 5/05/2026 | 4.85 | 4.86 | 4.70 | 4.71 | 165,869,827 | 4.71 |
| 5/04/2026 | 4.91 | 5.06 | 4.81 | 4.97 | 176,824,085 | 4.97 |
| 5/01/2026 | 4.93 | 5.04 | 4.87 | 4.90 | 108,153,991 | 4.90 |
| 4/30/2026 | 5.24 | 5.28 | 4.94 | 4.96 | 169,287,346 | 4.96 |
| 4/29/2026 | 5.19 | 5.40 | 5.17 | 5.30 | 191,409,411 | 5.30 |
| 4/28/2026 | 5.08 | 5.25 | 5.02 | 5.20 | 182,664,833 | 5.20 |
| 4/27/2026 | 5.03 | 5.07 | 4.95 | 5.02 | 127,730,208 | 5.02 |
| 4/24/2026 | 5.04 | 5.18 | 4.96 | 5.04 | 176,863,178 | 5.04 |
| 4/23/2026 | 5.03 | 5.29 | 4.97 | 5.09 | 225,934,979 | 5.09 |
| 4/22/2026 | 4.98 | 5.13 | 4.95 | 5.04 | 176,341,305 | 5.04 |
| 4/21/2026 | 4.95 | 5.19 | 4.86 | 5.14 | 211,467,395 | 5.14 |
| 4/20/2026 | 5.15 | 5.15 | 4.98 | 5.00 | 142,455,472 | 5.00 |
| 4/17/2026 | 5.20 | 5.24 | 4.97 | 5.08 | 167,055,236 | 5.08 |
| 4/16/2026 | 5.46 | 5.54 | 5.40 | 5.43 | 112,265,967 | 5.43 |
| 4/15/2026 | 5.49 | 5.57 | 5.45 | 5.46 | 102,406,074 | 5.46 |
| 4/14/2026 | 5.60 | 5.66 | 5.45 | 5.51 | 96,138,506 | 5.51 |
| 4/13/2026 | 6.06 | 6.08 | 5.71 | 5.73 | 101,269,906 | 5.73 |
| 4/10/2026 | 5.92 | 6.06 | 5.89 | 6.00 | 75,901,226 | 6.00 |
| 4/09/2026 | 6.17 | 6.17 | 5.88 | 5.95 | 101,627,877 | 5.95 |
| 4/08/2026 | 5.96 | 6.20 | 5.90 | 6.05 | 105,345,559 | 6.05 |
| 4/07/2026 | 6.76 | 6.90 | 6.59 | 6.63 | 123,154,816 | 6.63 |
| 4/06/2026 | 6.78 | 6.84 | 6.62 | 6.68 | 95,665,350 | 6.68 |
| 4/02/2026 | 7.29 | 7.29 | 6.67 | 6.77 | 115,595,912 | 6.77 |
| 4/01/2026 | 6.86 | 6.93 | 6.65 | 6.89 | 130,754,765 | 6.89 |
| 3/31/2026 | 7.50 | 7.58 | 6.93 | 7.02 | 127,477,320 | 7.02 |
| 3/30/2026 | 7.30 | 7.93 | 7.30 | 7.84 | 156,415,712 | 7.84 |
| 3/27/2026 | 7.26 | 7.57 | 7.19 | 7.51 | 154,636,863 | 7.51 |
| 3/26/2026 | 7.02 | 7.15 | 6.77 | 7.14 | 136,261,738 | 7.14 |
| 3/25/2026 | 6.78 | 6.97 | 6.66 | 6.77 | 206,398,953 | 6.77 |
| 3/24/2026 | 7.32 | 7.39 | 6.90 | 7.02 | 167,894,569 | 7.02 |
| 3/23/2026 | 7.24 | 7.34 | 6.84 | 7.21 | 292,820,594 | 7.14 |