Small Cap Bear -3X ETF Direxion (NY: TZA )

10.88 +0.22 (+2.06%)

Streaming Delayed Price Updated: 2:43 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	10.84	11.46	10.63	10.66	54,317,336	-2.26(-17.49%)
Nov 05, 2024	13.84	13.90	12.92	12.92	19,684,494	-0.78(-5.69%)
Nov 04, 2024	14.00	14.12	13.39	13.70	21,767,146	-0.19(-1.37%)
Nov 01, 2024	13.81	14.03	13.52	13.89	20,000,548	-0.23(-1.63%)
Oct 31, 2024	13.50	14.13	13.38	14.12	20,769,764	+0.69(+5.14%)
Oct 30, 2024	13.52	13.53	12.89	13.43	21,971,138	+0.06(+0.45%)
Oct 29, 2024	13.55	13.69	13.35	13.37	17,626,180	+0.14(+1.06%)
Oct 28, 2024	13.56	13.62	13.15	13.23	19,682,708	-0.68(-4.89%)
Oct 25, 2024	13.46	13.98	13.35	13.91	20,561,912	+0.18(+1.31%)
Oct 24, 2024	13.61	13.97	13.50	13.73	21,501,758	-0.08(-0.58%)
Oct 23, 2024	13.69	14.16	13.54	13.81	22,052,530	+0.36(+2.68%)
Oct 22, 2024	13.43	13.62	13.35	13.45	21,699,276	+0.16(+1.20%)
Oct 21, 2024	12.72	13.38	12.69	13.29	22,744,196	+0.60(+4.73%)
Oct 18, 2024	12.53	12.73	12.46	12.69	18,726,432	+0.09(+0.71%)
Oct 17, 2024	12.46	12.79	12.45	12.60	23,294,316	+0.12(+0.96%)
Oct 16, 2024	12.81	12.90	12.41	12.48	28,370,590	-0.64(-4.88%)
Oct 15, 2024	13.23	13.32	12.70	13.12	31,256,796	-0.02(-0.15%)
Oct 14, 2024	13.42	13.60	13.12	13.14	26,745,490	-0.29(-2.16%)
Oct 11, 2024	14.32	14.33	13.38	13.43	29,572,308	-0.87(-6.08%)
Oct 10, 2024	14.47	14.72	14.28	14.30	23,578,192	+0.25(+1.78%)
Oct 09, 2024	14.15	14.27	13.75	14.05	20,597,656	-0.09(-0.64%)
Oct 08, 2024	14.13	14.31	13.98	14.14	20,792,110	-0.02(-0.14%)
Oct 07, 2024	13.93	14.45	13.92	14.16	20,670,276	+0.34(+2.46%)
Oct 04, 2024	13.82	14.20	13.67	13.82	32,361,022	-0.60(-4.16%)
Oct 03, 2024	14.40	14.61	14.20	14.42	25,401,200	+0.30(+2.12%)
Oct 02, 2024	14.25	14.39	13.90	14.12	23,413,176	+0.05(+0.36%)
Oct 01, 2024	13.64	14.34	13.61	14.07	27,539,818	+0.57(+4.22%)
Sep 30, 2024	13.77	13.92	13.38	13.50	24,610,596	-0.09(-0.66%)
Sep 27, 2024	13.49	13.74	13.17	13.59	31,049,184	-0.26(-1.88%)
Sep 26, 2024	13.54	13.94	13.42	13.85	23,316,566	-0.22(-1.56%)
Sep 25, 2024	13.60	14.10	13.55	14.07	23,340,744	+0.50(+3.68%)
Sep 24, 2024	13.50	13.87	13.42	13.57	24,038,000	-0.06(-0.46%)
Sep 23, 2024	13.28	13.77	13.21	13.63	23,437,102	+0.16(+1.17%)
Sep 20, 2024	13.15	13.53	13.15	13.47	28,482,830	+0.44(+3.34%)
Sep 19, 2024	12.91	13.50	12.90	13.04	37,063,748	-0.85(-6.13%)
Sep 18, 2024	13.94	14.12	12.86	13.89	45,955,276	-0.01(-0.07%)
Sep 17, 2024	13.87	14.08	13.43	13.90	29,481,300	-0.34(-2.36%)
Sep 16, 2024	14.25	14.53	14.11	14.24	17,841,150	-0.14(-0.96%)
Sep 13, 2024	15.01	15.02	14.30	14.38	29,720,566	-1.15(-7.39%)
Sep 12, 2024	15.90	16.24	15.25	15.52	22,241,852	-0.60(-3.74%)
Sep 11, 2024	16.46	17.21	16.04	16.13	24,443,186	-0.12(-0.73%)
Sep 10, 2024	16.15	16.83	16.14	16.24	20,821,174	+0.05(+0.31%)
Sep 09, 2024	16.26	16.41	15.78	16.20	26,355,580	-0.11(-0.67%)
Sep 06, 2024	15.44	16.49	15.17	16.30	28,570,128	+0.89(+5.78%)
Sep 05, 2024	15.09	15.64	14.97	15.41	20,722,254	+0.24(+1.56%)
Sep 04, 2024	15.24	15.45	14.67	15.18	30,928,550	+0.08(+0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.