ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.000 +0.050 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 5.920 6.060 5.890 6.000 75,766,408 +0.05(+0.84%)
Apr 09, 2026 6.170 6.170 5.875 5.950 101,627,880 -0.10(-1.65%)
Apr 08, 2026 5.960 6.195 5.900 6.050 105,345,560 -0.58(-8.75%)
Apr 07, 2026 6.760 6.900 6.590 6.630 123,154,816 -0.05(-0.75%)
Apr 06, 2026 6.780 6.845 6.620 6.680 95,665,352 -0.09(-1.33%)
Apr 02, 2026 7.290 7.290 6.670 6.770 115,595,912 -0.12(-1.74%)
Apr 01, 2026 6.860 6.930 6.650 6.890 130,754,768 -0.13(-1.85%)
Mar 31, 2026 7.500 7.580 6.935 7.020 127,477,320 -0.82(-10.46%)
Mar 30, 2026 7.300 7.930 7.300 7.840 156,415,712 +0.33(+4.39%)
Mar 27, 2026 7.260 7.570 7.190 7.510 154,636,864 +0.37(+5.18%)
Mar 26, 2026 7.020 7.150 6.770 7.140 136,263,632 +0.37(+5.47%)
Mar 25, 2026 6.780 6.970 6.660 6.770 206,398,960 -0.25(-3.56%)
Mar 24, 2026 7.320 7.390 6.900 7.020 167,894,576 -0.19(-2.64%)
Mar 23, 2026 7.240 7.340 6.840 7.210 292,820,608 -0.50(-6.49%)
Mar 20, 2026 7.280 7.880 7.250 7.710 135,175,536 +0.48(+6.64%)
Mar 19, 2026 7.650 7.690 7.020 7.230 188,069,056 -0.14(-1.90%)
Mar 18, 2026 7.180 7.380 7.105 7.370 210,509,632 +0.34(+4.84%)
Mar 17, 2026 7.060 7.130 6.890 7.030 166,281,472 -0.13(-1.82%)
Mar 16, 2026 7.080 7.220 6.931 7.160 170,368,864 -0.22(-2.98%)
Mar 13, 2026 7.140 7.470 7.020 7.380 147,866,208 +0.09(+1.23%)
Mar 12, 2026 7.165 7.360 7.095 7.290 158,680,864 +0.45(+6.58%)
Mar 11, 2026 6.890 7.030 6.720 6.840 155,731,920 +0.05(+0.74%)
Mar 10, 2026 6.820 6.880 6.450 6.790 215,649,744 +0.01(+0.15%)
Mar 09, 2026 7.270 7.549 6.690 6.780 184,408,544 -0.22(-3.14%)
Mar 06, 2026 6.960 7.080 6.820 7.000 161,527,632 +0.46(+7.03%)
Mar 05, 2026 6.390 6.730 6.260 6.540 198,004,560 +0.35(+5.65%)
Mar 04, 2026 6.220 6.410 6.100 6.190 103,533,792 -0.18(-2.83%)
Mar 03, 2026 6.540 6.790 6.250 6.370 128,122,568 +0.31(+5.12%)
Mar 02, 2026 6.480 6.489 6.020 6.060 127,710,928 -0.17(-2.73%)
Feb 27, 2026 6.170 6.340 6.135 6.230 105,790,648 +0.30(+5.06%)
Feb 26, 2026 5.980 6.180 5.900 5.930 117,035,280 -0.08(-1.33%)
Feb 25, 2026 5.960 6.160 5.960 6.010 77,319,024 -0.08(-1.31%)
Feb 24, 2026 6.300 6.340 6.030 6.090 103,821,840 -0.21(-3.33%)
Feb 23, 2026 6.090 6.460 6.030 6.300 122,886,744 +0.28(+4.65%)
Feb 20, 2026 6.140 6.180 5.830 6.020 118,656,512 +0.01(+0.17%)
Feb 19, 2026 6.150 6.250 6.000 6.010 113,651,496 -0.04(-0.66%)
Feb 18, 2026 6.110 6.200 5.850 6.050 116,846,264 -0.06(-0.98%)
Feb 17, 2026 6.160 6.390 6.020 6.110 93,208,400 -0.01(-0.16%)
Feb 13, 2026 6.290 6.440 5.950 6.120 113,681,096 -0.24(-3.77%)
Feb 12, 2026 5.840 6.430 5.820 6.360 110,391,440 +0.37(+6.18%)
Feb 11, 2026 5.745 6.170 5.710 5.990 113,425,528 +0.08(+1.35%)
Feb 10, 2026 5.830 5.920 5.745 5.910 88,148,080 +0.05(+0.85%)
Feb 09, 2026 6.000 6.090 5.800 5.860 61,764,512 -0.11(-1.84%)
Feb 06, 2026 6.400 6.410 5.930 5.970 90,975,160 -0.72(-10.76%)
Feb 05, 2026 6.500 6.750 6.270 6.690 103,390,016 +0.34(+5.35%)
Feb 04, 2026 6.090 6.585 6.050 6.350 117,465,400 +0.16(+2.58%)
Feb 03, 2026 6.160 6.490 6.020 6.190 117,124,304 -0.04(-0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.