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 Shares (NY:TZA)

6.165 -0.035 (-0.56%)
Streaming Delayed Price Updated: 12:32 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 6.300 6.300 6.031 6.200 130,535,560 +0.21(+3.51%)
Jan 16, 2026 5.990 6.060 5.890 5.990 86,663,224 -0.01(-0.17%)
Jan 15, 2026 6.100 6.120 5.890 6.000 106,964,280 -0.16(-2.60%)
Jan 14, 2026 6.300 6.380 6.140 6.160 122,375,472 -0.13(-2.07%)
Jan 13, 2026 6.210 6.350 6.170 6.290 109,615,360 +0.01(+0.16%)
Jan 12, 2026 6.440 6.510 6.260 6.280 91,822,752 -0.08(-1.26%)
Jan 09, 2026 6.420 6.530 6.260 6.360 125,916,616 -0.14(-2.15%)
Jan 08, 2026 6.770 6.810 6.450 6.500 121,730,864 -0.22(-3.27%)
Jan 07, 2026 6.640 6.840 6.610 6.720 113,081,712 +0.05(+0.75%)
Jan 06, 2026 6.980 7.050 6.660 6.670 111,512,848 -0.27(-3.89%)
Jan 05, 2026 7.200 7.220 6.870 6.940 124,244,024 -0.35(-4.80%)
Jan 02, 2026 7.400 7.560 7.260 7.290 126,096,624 -0.22(-2.93%)
Dec 31, 2025 7.340 7.530 7.335 7.510 93,405,024 +0.16(+2.18%)
Dec 30, 2025 7.180 7.358 7.160 7.350 71,859,784 +0.16(+2.23%)
Dec 29, 2025 7.150 7.230 7.055 7.190 66,251,616 +0.14(+1.99%)
Dec 26, 2025 6.950 7.140 6.950 7.050 65,803,908 +0.11(+1.59%)
Dec 24, 2025 7.010 7.080 6.924 6.940 42,462,936 -0.04(-0.57%)
Dec 23, 2025 6.950 7.040 6.890 6.980 71,089,568 +0.12(+1.81%)
Dec 22, 2025 6.980 6.985 6.727 6.856 89,576,632 -0.25(-3.50%)
Dec 19, 2025 7.234 7.249 7.045 7.105 98,138,296 -0.17(-2.33%)
Dec 18, 2025 7.145 7.324 7.035 7.274 120,968,720 -0.12(-1.62%)
Dec 17, 2025 7.135 7.453 6.976 7.393 132,588,640 +0.23(+3.19%)
Dec 16, 2025 7.135 7.294 6.985 7.164 111,722,624 +0.10(+1.41%)
Dec 15, 2025 6.776 7.085 6.761 7.065 116,408,056 +0.17(+2.45%)
Dec 12, 2025 6.597 6.946 6.577 6.896 127,564,440 +0.29(+4.37%)
Dec 11, 2025 6.856 6.876 6.577 6.607 105,501,752 -0.24(-3.49%)
Dec 10, 2025 7.184 7.200 6.687 6.846 112,095,784 -0.29(-4.04%)
Dec 09, 2025 7.224 7.229 6.990 7.135 92,683,720 -0.04(-0.55%)
Dec 08, 2025 7.005 7.224 7.005 7.174 81,038,472 +0.01(+0.14%)
Dec 05, 2025 7.105 7.214 7.005 7.164 94,758,528 +0.08(+1.12%)
Dec 04, 2025 7.304 7.363 6.995 7.085 97,405,440 -0.19(-2.60%)
Dec 03, 2025 7.612 7.652 7.244 7.274 82,872,968 -0.40(-5.19%)
Dec 02, 2025 7.483 7.682 7.473 7.672 71,573,840 +0.05(+0.65%)
Dec 01, 2025 7.642 7.662 7.453 7.622 70,516,544 +0.26(+3.51%)
Nov 28, 2025 7.413 7.513 7.354 7.363 29,543,846 -0.12(-1.60%)
Nov 26, 2025 7.682 7.712 7.334 7.483 71,572,000 -0.19(-2.46%)
Nov 25, 2025 8.120 8.193 7.622 7.672 73,844,184 -0.55(-6.66%)
Nov 24, 2025 8.647 8.687 8.160 8.219 68,076,488 -0.48(-5.49%)
Nov 21, 2025 9.383 9.421 8.488 8.697 66,349,552 -0.77(-8.10%)
Nov 20, 2025 8.538 9.493 8.319 9.463 87,412,712 +0.49(+5.43%)
Nov 19, 2025 8.916 9.085 8.627 8.975 58,477,156 +0.02(+0.22%)
Nov 18, 2025 9.214 9.254 8.767 8.956 52,633,616 -0.08(-0.88%)
Nov 17, 2025 8.657 9.155 8.493 9.035 77,215,352 +0.51(+5.95%)
Nov 14, 2025 8.975 8.985 8.388 8.528 74,758,784 -0.06(-0.70%)
Nov 13, 2025 8.090 8.683 8.010 8.587 68,593,592 +0.67(+8.42%)
Nov 12, 2025 7.801 7.950 7.652 7.921 59,708,884 +0.06(+0.76%)
Nov 11, 2025 7.936 8.020 7.801 7.861 51,621,428 +0.00(+0.00%)
Nov 10, 2025 7.776 8.040 7.752 7.861 58,852,408 -0.26(-3.19%)
Nov 07, 2025 8.458 8.666 8.110 8.120 60,852,904 -0.12(-1.45%)
Nov 06, 2025 7.851 8.269 7.801 8.239 49,873,064 +0.44(+5.61%)
Nov 05, 2025 8.090 8.120 7.702 7.801 49,805,816 -0.37(-4.51%)
Nov 04, 2025 8.110 8.179 7.891 8.169 57,197,176 +0.41(+5.26%)
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.