Smallcap Bear -3X Direxion (NY: TZA )

21.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 21.48 21.98 20.82 21.77 27,854,114 +0.15(+0.69%)
Apr 17, 2024 20.56 21.67 20.51 21.62 26,132,496 +0.61(+2.90%)
Apr 16, 2024 21.19 21.54 20.64 21.01 23,152,788 +0.27(+1.30%)
Apr 15, 2024 19.69 21.00 19.42 20.74 28,518,496 +0.87(+4.38%)
Apr 12, 2024 19.18 20.17 18.98 19.87 25,722,116 +1.03(+5.47%)
Apr 11, 2024 18.95 19.48 18.68 18.84 25,511,248 -0.39(-2.03%)
Apr 10, 2024 19.15 19.58 18.70 19.23 39,988,072 +1.43(+8.03%)
Apr 09, 2024 17.83 18.30 17.65 17.80 18,355,992 -0.19(-1.06%)
Apr 08, 2024 17.90 18.27 17.78 17.99 15,180,584 -0.30(-1.64%)
Apr 05, 2024 18.66 18.72 17.96 18.29 28,882,904 -0.19(-1.03%)
Apr 04, 2024 17.34 18.61 17.21 18.48 28,388,898 +0.56(+3.12%)
Apr 03, 2024 18.55 18.57 17.75 17.92 24,402,428 -0.30(-1.65%)
Apr 02, 2024 17.93 18.52 17.89 18.22 26,411,236 +0.94(+5.44%)
Apr 01, 2024 16.71 17.37 16.70 17.28 20,253,876 +0.49(+2.92%)
Mar 28, 2024 16.87 16.75 16.75 16.79 27,338,300 -0.15(-0.89%)
Mar 27, 2024 17.69 17.76 16.94 16.94 33,987,368 -1.16(-6.41%)
Mar 26, 2024 17.61 18.14 17.45 18.10 17,615,206 +0.11(+0.61%)
Mar 25, 2024 17.94 18.01 17.61 17.99 17,146,094 -0.11(-0.61%)
Mar 22, 2024 17.41 18.10 17.32 18.10 19,431,362 +0.72(+4.14%)
Mar 21, 2024 17.63 17.66 17.11 17.38 20,995,508 -0.60(-3.34%)
Mar 20, 2024 19.28 19.39 17.72 17.98 25,235,920 -1.11(-5.81%)
Mar 19, 2024 19.77 19.81 18.90 19.09 16,781,968 -0.25(-1.32%)
Mar 18, 2024 18.84 19.42 18.79 19.34 15,903,664 +0.35(+1.82%)
Mar 15, 2024 19.33 19.37 18.81 19.00 20,063,186 -0.13(-0.67%)
Mar 14, 2024 18.29 19.59 18.24 19.13 24,368,720 +1.03(+5.68%)
Mar 13, 2024 18.34 18.34 17.87 18.10 16,501,557 -0.20(-1.08%)
Mar 12, 2024 18.24 18.71 18.05 18.30 20,461,718 +0.07(+0.38%)
Mar 11, 2024 18.03 18.34 17.80 18.23 15,291,398 +0.41(+2.33%)
Mar 08, 2024 17.30 18.06 16.88 17.81 29,249,180 +0.04(+0.22%)
Mar 07, 2024 17.80 17.89 17.44 17.77 19,905,672 -0.40(-2.17%)
Mar 06, 2024 17.97 18.49 17.95 18.17 20,395,710 -0.41(-2.23%)
Mar 05, 2024 18.42 18.77 18.01 18.58 26,676,466 +0.52(+2.90%)
Mar 04, 2024 17.70 18.12 17.52 18.06 20,302,550 +0.08(+0.44%)
Mar 01, 2024 18.38 18.75 17.88 17.98 25,441,700 -0.64(-3.45%)
Feb 29, 2024 18.17 18.92 17.93 18.62 26,511,026 -0.31(-1.62%)
Feb 28, 2024 18.90 19.07 18.53 18.93 17,454,570 +0.43(+2.35%)
Feb 27, 2024 18.75 18.90 18.43 18.49 19,384,590 -0.78(-4.05%)
Feb 26, 2024 19.72 19.88 19.15 19.28 16,134,799 -0.36(-1.81%)
Feb 23, 2024 19.74 20.05 19.29 19.63 21,194,088 -0.10(-0.50%)
Feb 22, 2024 20.02 20.23 19.57 19.73 23,720,412 -0.47(-2.35%)
Feb 21, 2024 20.29 20.67 20.08 20.20 18,111,120 +0.30(+1.49%)
Feb 20, 2024 19.81 20.15 19.68 19.91 21,417,780 +0.81(+4.24%)
Feb 16, 2024 18.98 19.26 18.56 19.10 33,014,962 +0.73(+3.98%)
Feb 15, 2024 19.37 19.43 18.25 18.37 30,959,236 -1.49(-7.51%)
Feb 14, 2024 20.38 20.86 19.68 19.86 28,404,890 -1.51(-7.07%)
Feb 13, 2024 20.93 21.81 20.57 21.37 38,581,572 +2.36(+12.42%)
Feb 12, 2024 19.96 19.96 18.84 19.01 26,282,932 -1.06(-5.27%)
Feb 09, 2024 20.89 21.02 20.04 20.07 17,994,754 -1.02(-4.83%)
Feb 08, 2024 22.06 22.28 21.03 21.08 18,928,668 -0.99(-4.48%)
Feb 07, 2024 21.80 22.49 21.77 22.07 15,046,817 +0.13(+0.59%)
Feb 06, 2024 22.61 22.85 21.88 21.94 17,851,072 -0.57(-2.54%)
Feb 05, 2024 22.34 23.14 22.12 22.52 19,967,624 +0.86(+3.97%)
Feb 02, 2024 22.07 22.34 21.33 21.66 26,065,832 +0.39(+1.81%)
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.