• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    5.095 -0.335 (-6.17%)
    Streaming Delayed Price Updated: 2:28 PM EDT, Apr 17, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 16, 2026 5.460 5.540 5.400 5.430 112,265,968 -0.03(-0.55%)
    Apr 15, 2026 5.490 5.570 5.450 5.460 102,406,072 -0.05(-0.91%)
    Apr 14, 2026 5.600 5.657 5.450 5.510 96,138,504 -0.22(-3.84%)
    Apr 13, 2026 6.060 6.080 5.710 5.730 101,269,904 -0.27(-4.50%)
    Apr 10, 2026 5.920 6.060 5.890 6.000 75,901,224 +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 7.140 136,261,744 +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 6.790 215,616,848 +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 5.740 6.170 5.710 5.990 113,425,928 +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 6.690 103,393,216 +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.
    © 2025 FinancialContent. All rights reserved.