Skip to main content
IC
Direxion Daily Small Cap Bear 3x Shares (TZA)
NYSEARCA: TZA · Real-Time Price · USD
13.48
-1.55 (-10.31%)
At close: May 12, 2025, 4:00 PM
13.48
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

TZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202513.2513.9213.0613.4813.48-10.31%18,956,991
May 9, 202514.8815.2314.7215.0315.030.67%13,852,026
May 8, 202515.2715.6414.5714.9314.93-5.86%22,426,054
May 7, 202515.6816.1715.5715.8615.86-0.81%16,004,427
May 6, 202516.0216.2415.5715.9915.993.36%14,111,994
May 5, 202515.5615.6715.1315.4715.472.25%12,082,725
May 2, 202515.6815.7014.9515.1315.13-6.60%19,975,138
May 1, 202516.2816.7715.7916.2016.20-1.88%17,373,855
Apr 30, 202516.8917.5016.3316.5116.511.98%18,179,940
Apr 29, 202516.6016.9515.9916.1916.19-1.70%14,203,663
Apr 28, 202516.5717.0716.1616.4716.47-1.08%13,638,180
Apr 25, 202517.0017.3116.6216.6516.65-0.06%17,133,461
Apr 24, 202517.5717.8116.5816.6616.66-6.03%11,283,463
Apr 23, 202516.9217.8316.1817.7317.73-4.16%18,412,082
Apr 22, 202519.2919.4918.3318.5018.50-7.96%18,632,025
Apr 21, 202519.3920.6819.3220.1020.106.18%10,822,506
Apr 17, 202519.4119.5818.6418.9318.93-2.32%15,330,522
Apr 16, 202519.1420.1018.8519.3819.382.92%15,654,613
Apr 15, 202518.9719.0918.1318.8318.83-0.21%15,755,473
Apr 14, 202518.5019.9918.4418.8718.87-3.53%23,474,888
Apr 11, 202520.6321.5219.4119.5619.56-4.07%30,781,913
Apr 10, 202519.6421.7919.3520.3920.3912.34%29,166,029
Apr 9, 202525.2825.7017.1818.1518.15-25.65%48,811,388
Apr 8, 202520.3125.3320.2024.4124.418.06%31,291,015
Apr 7, 202524.5125.4418.6522.5922.592.64%51,070,063
Apr 4, 202521.5623.3821.1222.0122.0113.57%71,017,577
Apr 3, 202518.5319.4718.0819.3819.3819.41%38,866,174
Apr 2, 202517.7517.8216.0916.2316.23-4.81%23,948,212
Apr 1, 202517.1817.7716.6117.0517.050.12%26,457,265
Mar 31, 202517.5518.0516.7617.0317.031.43%22,089,113
Mar 28, 202515.8717.0415.8416.7916.796.33%18,223,101
Mar 27, 202515.6516.0015.4215.7915.791.35%16,853,441
Mar 26, 202515.0515.7714.8715.5815.583.25%15,245,519
Mar 25, 202514.9015.2414.7715.0915.09-15,214,873
Mar 24, 202515.5515.6115.0215.0914.86-7.37%21,251,142
Mar 21, 202516.5416.7816.1616.2916.041.94%18,502,553
Mar 20, 202516.1616.1815.4815.9815.731.91%14,925,979
Mar 19, 202516.4116.4415.3715.6815.44-4.56%19,712,060
Mar 18, 202516.2816.6416.2716.4316.182.50%13,717,541
Mar 17, 202516.6816.7115.8716.0315.78-3.67%16,571,524
Mar 14, 202517.3517.6016.5916.6416.38-7.14%20,580,706
Mar 13, 202517.0918.1916.9217.9217.644.55%25,712,151
Mar 12, 202516.6317.5416.4617.1416.87-0.46%27,482,133
Mar 11, 202517.1417.7916.5817.2216.95-0.06%45,614,504
Mar 10, 202516.6017.6916.2917.2316.967.69%38,646,306
Mar 7, 202516.2317.0015.7316.0015.75-0.87%35,133,151
Mar 6, 202516.0216.4415.5016.1415.894.81%30,857,213
Mar 5, 202515.8916.2615.3415.4015.16-3.08%39,693,434
Mar 4, 202516.0016.6015.1515.8915.643.45%41,946,559
Mar 3, 202514.0615.6313.9315.3615.128.32%35,391,405