Smallcap Bear -3X Direxion (NY: TZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	20.57	21.96	20.04	21.92	31,896,404	+1.52(+7.46%)
Jan 30, 2024	20.20	20.59	20.05	20.40	17,730,068	+0.50(+2.50%)
Jan 29, 2024	20.92	21.26	19.89	19.90	17,194,760	-1.08(-5.16%)
Jan 26, 2024	20.67	21.17	20.37	20.98	17,166,222	-0.01(-0.05%)
Jan 25, 2024	20.58	21.47	20.41	20.99	22,684,924	-0.50(-2.32%)
Jan 24, 2024	20.18	21.54	20.14	21.49	18,436,694	+0.53(+2.51%)
Jan 23, 2024	20.22	21.26	20.09	20.96	17,013,348	+0.25(+1.23%)
Jan 22, 2024	21.57	21.58	20.65	20.71	18,850,812	-1.42(-6.40%)
Jan 19, 2024	22.57	23.30	22.00	22.12	18,078,866	-0.63(-2.79%)
Jan 18, 2024	22.75	23.65	22.56	22.76	20,003,512	-0.38(-1.65%)
Jan 17, 2024	23.65	23.85	23.00	23.14	18,638,480	+0.52(+2.29%)
Jan 16, 2024	22.36	22.91	22.16	22.62	17,812,794	+0.82(+3.76%)
Jan 12, 2024	20.93	22.04	20.57	21.80	18,574,252	+0.10(+0.45%)
Jan 11, 2024	21.40	22.43	21.30	21.70	23,400,278	+0.54(+2.54%)
Jan 10, 2024	21.30	21.83	21.08	21.17	18,686,672	-0.03(-0.14%)
Jan 09, 2024	21.36	21.72	20.95	21.20	18,083,082	+0.63(+3.08%)
Jan 08, 2024	21.82	22.15	20.56	20.56	20,941,580	-1.22(-5.60%)
Jan 05, 2024	22.01	22.14	21.09	21.78	26,391,378	+0.21(+0.95%)
Jan 04, 2024	21.52	21.65	21.09	21.58	21,173,192	+0.14(+0.64%)
Jan 03, 2024	20.50	21.58	20.43	21.44	30,652,252	+1.59(+8.01%)
Jan 02, 2024	19.89	20.16	19.25	19.85	25,681,386	+0.38(+1.95%)
Dec 29, 2023	18.74	19.48	18.59	19.47	28,048,614	+0.89(+4.78%)
Dec 28, 2023	18.60	18.77	18.25	18.58	20,953,404	+0.25(+1.38%)
Dec 27, 2023	18.43	18.71	18.15	18.33	19,094,866	-0.19(-1.00%)
Dec 26, 2023	19.06	19.21	18.39	18.51	13,498,786	-0.72(-3.75%)
Dec 22, 2023	19.45	19.64	18.86	19.24	20,990,720	-0.50(-2.52%)
Dec 21, 2023	20.12	20.45	19.72	19.73	23,466,510	-1.07(-5.16%)
Dec 20, 2023	19.78	20.85	19.09	20.81	30,941,596	+1.18(+6.04%)
Dec 19, 2023	20.45	20.58	19.54	19.62	21,264,254	-1.23(-5.91%)
Dec 18, 2023	20.59	20.99	20.33	20.85	13,307,987	-0.03(-0.14%)
Dec 15, 2023	20.27	21.20	20.11	20.88	27,003,918	+0.56(+2.77%)
Dec 14, 2023	20.97	21.11	19.90	20.32	25,687,398	-1.75(-7.92%)
Dec 13, 2023	24.65	25.22	22.05	22.07	20,501,736	-2.61(-10.58%)
Dec 12, 2023	24.71	25.33	24.43	24.68	9,261,472	+0.06(+0.24%)
Dec 11, 2023	24.81	25.11	24.43	24.62	7,800,735	-0.12(-0.47%)
Dec 08, 2023	25.41	25.52	24.36	24.74	13,387,780	-0.51(-2.04%)
Dec 07, 2023	25.73	26.12	25.22	25.25	10,642,213	-0.60(-2.33%)
Dec 06, 2023	25.15	25.93	24.20	25.85	16,006,119	+0.18(+0.72%)
Dec 05, 2023	25.03	25.83	25.00	25.67	13,170,733	+1.00(+4.05%)
Dec 04, 2023	25.77	25.86	24.64	24.67	13,189,568	-0.78(-3.05%)
Dec 01, 2023	28.14	28.60	25.36	25.45	21,277,438	-2.47(-8.83%)
Nov 30, 2023	27.70	28.30	27.43	27.91	12,100,095	-0.26(-0.93%)
Nov 29, 2023	27.94	28.31	26.85	28.18	12,289,896	-0.47(-1.63%)
Nov 28, 2023	28.39	29.02	28.07	28.64	9,356,033	+0.38(+1.34%)
Nov 27, 2023	28.40	28.98	28.12	28.26	8,499,796	+0.26(+0.94%)
Nov 24, 2023	28.58	28.72	27.80	28.00	5,062,600	-0.54(-1.90%)
Nov 22, 2023	28.50	28.86	27.89	28.54	10,405,477	-0.46(-1.57%)
Nov 21, 2023	28.44	29.07	28.34	29.00	9,766,917	+1.05(+3.75%)
Nov 20, 2023	28.32	28.69	27.78	27.95	9,030,911	-0.45(-1.57%)
Nov 17, 2023	28.85	29.02	28.25	28.40	12,365,905	-1.13(-3.81%)
Nov 16, 2023	28.54	29.94	28.29	29.52	17,631,470	+1.37(+4.86%)
Nov 15, 2023	28.39	28.52	26.78	28.16	14,430,253	-0.17(-0.62%)
Nov 14, 2023	30.86	30.86	28.33	28.33	18,307,186	-5.57(-16.44%)
Nov 13, 2023	34.50	34.90	33.55	33.90	8,569,326	+0.01(+0.03%)
Nov 10, 2023	34.47	35.39	33.56	33.89	12,440,637	-1.16(-3.30%)
Nov 09, 2023	32.85	35.21	32.83	35.05	12,341,555	+1.60(+4.79%)
Nov 08, 2023	32.47	33.79	32.20	33.45	9,692,153	+1.13(+3.48%)
Nov 07, 2023	32.52	33.05	31.97	32.32	9,319,913	+0.30(+0.94%)
Nov 06, 2023	30.90	32.55	30.75	32.02	9,511,074	+1.12(+3.61%)
Nov 03, 2023	31.90	31.94	30.22	30.90	13,090,540	-2.69(-8.01%)
Nov 02, 2023	35.02	35.29	33.54	33.59	11,947,337	-2.93(-8.03%)
Nov 01, 2023	37.09	38.08	36.39	36.52	10,110,500	-0.49(-1.31%)
Oct 31, 2023	37.89	38.28	36.77	37.01	8,779,841	-1.03(-2.71%)
Oct 30, 2023	37.62	38.90	36.85	38.04	9,291,414	-0.64(-1.66%)
Oct 27, 2023	37.13	39.05	36.91	38.68	12,378,602	+1.37(+3.67%)
Oct 26, 2023	37.31	37.98	36.21	37.31	14,125,689	-0.26(-0.70%)
Oct 25, 2023	36.76	37.78	36.35	37.57	11,459,514	+1.74(+4.85%)
Oct 24, 2023	35.82	36.51	35.03	35.84	8,315,874	-0.84(-2.30%)
Oct 23, 2023	36.29	36.98	35.19	36.68	12,364,029	+0.95(+2.66%)
Oct 20, 2023	34.47	35.80	34.28	35.73	11,831,909	+1.34(+3.90%)
Oct 19, 2023	33.11	34.57	32.40	34.39	16,380,270	+1.59(+4.85%)
Oct 18, 2023	31.62	32.99	31.58	32.80	10,193,734	+1.95(+6.33%)
Oct 17, 2023	32.59	32.59	30.10	30.85	11,897,317	-1.12(-3.49%)
Oct 16, 2023	32.75	33.14	31.75	31.96	8,178,846	-1.62(-4.83%)
Oct 13, 2023	32.38	33.88	32.19	33.58	10,615,740	+0.91(+2.79%)
Oct 12, 2023	30.52	33.18	30.52	32.67	11,595,076	+2.04(+6.66%)
Oct 11, 2023	30.35	31.27	29.79	30.63	8,868,066	+0.21(+0.70%)
Oct 10, 2023	31.33	31.35	29.85	30.42	10,677,269	-1.04(-3.30%)
Oct 09, 2023	32.69	32.72	31.18	31.46	7,828,372	-0.58(-1.82%)
Oct 06, 2023	33.52	34.03	31.52	32.04	12,624,395	-0.87(-2.65%)
Oct 05, 2023	33.25	33.74	32.62	32.91	10,838,934	-0.10(-0.29%)
Oct 04, 2023	33.11	34.21	32.73	33.01	12,867,803	+0.00(+0.00%)
Oct 03, 2023	32.03	33.43	31.73	33.01	13,792,996	+1.59(+5.07%)
Oct 02, 2023	30.23	31.86	30.05	31.42	12,966,011	+1.34(+4.45%)
Sep 29, 2023	28.90	30.32	28.83	30.08	12,629,079	+0.54(+1.84%)
Sep 28, 2023	30.33	30.39	29.05	29.53	12,182,423	-0.75(-2.47%)
Sep 27, 2023	30.65	31.17	29.84	30.28	17,446,112	-0.90(-2.90%)
Sep 26, 2023	30.64	31.26	29.87	31.18	10,717,913	+1.16(+3.85%)
Sep 25, 2023	30.97	30.35	29.93	30.03	8,511,450	-0.40(-1.31%)
Sep 22, 2023	29.96	30.49	29.57	30.43	9,484,593	+0.26(+0.87%)
Sep 21, 2023	29.51	30.18	29.38	30.17	11,670,028	+1.36(+4.72%)
Sep 20, 2023	27.66	28.83	27.14	28.81	11,340,751	+0.85(+3.06%)
Sep 19, 2023	27.60	28.25	27.22	27.95	8,394,191	+0.33(+1.19%)
Sep 18, 2023	27.05	27.63	27.03	27.62	6,943,652	+0.54(+1.99%)
Sep 15, 2023	26.58	27.43	26.46	27.09	11,768,795	+0.87(+3.34%)
Sep 14, 2023	26.67	26.81	25.98	26.21	11,336,732	-1.13(-4.15%)
Sep 13, 2023	26.68	27.60	26.52	27.34	9,306,792	+0.57(+2.12%)
Sep 12, 2023	26.88	27.01	26.32	26.78	9,253,667	+0.06(+0.22%)
Sep 11, 2023	26.35	26.80	26.13	26.72	7,201,464	-0.16(-0.61%)
Sep 08, 2023	26.63	27.10	26.51	26.88	8,100,780	+0.22(+0.83%)
Sep 07, 2023	26.37	27.00	26.26	26.66	10,523,947	+0.79(+3.05%)
Sep 06, 2023	25.55	26.34	25.12	25.87	12,456,186	+0.26(+1.01%)
Sep 05, 2023	24.55	25.63	24.46	25.61	12,849,535	+1.52(+6.30%)
Sep 01, 2023	24.38	24.48	23.69	24.10	12,665,057	-0.87(-3.50%)
Aug 31, 2023	24.71	24.97	24.28	24.97	8,791,939	+0.23(+0.93%)
Aug 30, 2023	25.26	25.42	24.50	24.74	9,439,797	-0.36(-1.42%)
Aug 29, 2023	26.18	26.60	24.99	25.10	10,687,228	-1.06(-4.04%)
Aug 28, 2023	26.47	26.47	25.64	26.15	9,115,599	-0.69(-2.58%)
Aug 25, 2023	26.79	27.89	26.38	26.85	16,797,350	-0.25(-0.92%)
Aug 24, 2023	26.26	27.14	25.81	27.10	11,349,289	+1.04(+3.98%)
Aug 23, 2023	26.83	27.06	25.89	26.06	8,308,779	-0.81(-3.01%)
Aug 22, 2023	26.34	27.13	26.11	26.86	9,817,222	+0.23(+0.87%)
Aug 21, 2023	26.48	27.17	26.22	26.63	9,071,362	+0.15(+0.58%)
Aug 18, 2023	27.57	27.67	26.23	26.48	13,180,286	-0.37(-1.40%)
Aug 17, 2023	25.77	26.89	25.59	26.85	15,663,227	+0.90(+3.48%)
Aug 16, 2023	25.12	25.95	24.66	25.95	14,683,295	+0.95(+3.81%)
Aug 15, 2023	24.50	25.06	24.46	25.00	12,837,784	+0.94(+3.92%)
Aug 14, 2023	24.32	24.81	24.04	24.06	11,179,702	+0.15(+0.64%)
Aug 11, 2023	24.31	24.38	23.65	23.90	12,012,796	-0.08(-0.32%)
Aug 10, 2023	23.40	24.28	22.72	23.98	18,470,864	+0.36(+1.51%)
Aug 09, 2023	23.18	23.94	23.17	23.63	14,692,079	+0.55(+2.37%)
Aug 08, 2023	23.43	23.98	23.01	23.08	20,959,954	+0.44(+1.95%)
Aug 07, 2023	22.55	23.22	22.40	22.64	15,696,437	-0.04(-0.17%)
Aug 04, 2023	22.46	22.86	21.96	22.67	18,781,206	+0.14(+0.64%)
Aug 03, 2023	22.64	23.04	22.15	22.53	17,762,296	+0.23(+1.03%)
Aug 02, 2023	22.17	22.64	22.00	22.30	17,514,546	+0.86(+4.04%)
Aug 01, 2023	21.55	22.09	21.39	21.43	16,731,260	+0.29(+1.36%)
Jul 31, 2023	21.71	21.73	21.13	21.15	14,536,184	-0.73(-3.34%)
Jul 28, 2023	22.05	22.22	21.71	21.88	17,563,250	-0.87(-3.84%)
Jul 27, 2023	21.51	23.00	21.42	22.75	19,814,490	+0.87(+3.95%)
Jul 26, 2023	22.46	22.49	21.64	21.89	15,030,350	-0.51(-2.28%)
Jul 25, 2023	22.53	22.56	21.95	22.40	9,726,924	+0.00(+0.00%)
Jul 24, 2023	22.53	22.71	21.92	22.40	9,960,993	-0.14(-0.64%)
Jul 21, 2023	21.89	22.66	21.81	22.54	11,024,475	+0.28(+1.25%)
Jul 20, 2023	21.67	22.55	21.67	22.26	13,532,574	+0.55(+2.52%)
Jul 19, 2023	21.77	22.01	21.42	21.71	13,989,090	-0.26(-1.18%)
Jul 18, 2023	22.81	22.86	21.85	21.97	13,532,063	-0.87(-3.79%)
Jul 17, 2023	23.64	23.72	22.54	22.84	12,857,739	-0.73(-3.10%)
Jul 14, 2023	22.93	24.01	22.93	23.57	14,461,400	+0.68(+2.98%)
Jul 13, 2023	23.21	23.47	22.77	22.89	11,346,329	-0.57(-2.42%)
Jul 12, 2023	23.08	23.62	22.99	23.45	19,116,732	-0.75(-3.10%)
Jul 11, 2023	24.71	25.04	24.10	24.20	13,286,053	-0.69(-2.78%)
Jul 10, 2023	26.36	26.55	24.89	24.89	12,789,313	-1.30(-4.95%)
Jul 07, 2023	27.09	27.09	25.53	26.19	13,157,998	-0.98(-3.61%)
Jul 06, 2023	26.80	28.01	26.75	27.17	13,528,361	+1.33(+5.13%)
Jul 05, 2023	25.33	26.00	25.30	25.85	10,867,146	+0.85(+3.38%)
Jul 03, 2023	25.36	25.49	24.64	25.00	5,617,422	-0.28(-1.10%)
Jun 30, 2023	24.84	25.40	24.77	25.28	10,618,249	-0.20(-0.79%)
Jun 29, 2023	26.35	26.41	25.28	25.48	11,731,230	-0.97(-3.67%)
Jun 28, 2023	27.05	27.42	26.40	26.45	10,313,539	-0.39(-1.47%)
Jun 27, 2023	27.86	28.23	26.58	26.85	14,144,765	-1.20(-4.28%)
Jun 26, 2023	28.23	28.26	27.14	28.05	9,319,743	-0.19(-0.68%)
Jun 23, 2023	28.06	28.38	27.35	28.24	12,661,843	+1.35(+5.00%)
Jun 22, 2023	26.52	27.28	26.52	26.89	11,052,223	+0.62(+2.38%)
Jun 21, 2023	26.42	26.77	25.78	26.27	11,530,601	+0.15(+0.57%)
Jun 20, 2023	26.10	26.67	25.94	26.12	11,672,445	+0.36(+1.41%)
Jun 16, 2023	24.97	26.11	24.72	25.76	13,567,105	+0.63(+2.50%)
Jun 15, 2023	26.10		25.08	25.13	13,367,043	-6.77(-21.21%)
May 08, 2023	31.25	32.41	31.10	31.89	8,581,885	+0.24(+0.75%)
May 05, 2023	32.34	32.49	31.30	31.65	14,219,343	-2.41(-7.08%)
May 04, 2023	33.52	34.98	33.39	34.07	15,178,770	+1.19(+3.62%)
May 03, 2023	32.99	33.01	30.98	32.87	16,684,126	-0.37(-1.12%)
May 02, 2023	31.79	34.22	31.79	33.25	15,647,209	+1.94(+6.21%)
May 01, 2023	31.50	31.62	30.26	31.30	11,712,731	-0.08(-0.24%)
Apr 28, 2023	32.45	32.48	31.05	31.38	13,001,865	-0.84(-2.60%)
Apr 27, 2023	33.14	33.78	32.10	32.22	11,044,744	-1.29(-3.84%)
Apr 26, 2023	33.00	33.71	32.35	33.50	12,715,829	+0.98(+3.02%)
Apr 25, 2023	31.21	32.54	31.06	32.52	11,632,038	+2.24(+7.39%)
Apr 24, 2023	30.32	30.76	29.77	30.28	8,219,532	+0.10(+0.35%)
Apr 21, 2023	30.09	31.08	30.02	30.18	11,121,520	-0.11(-0.38%)
Apr 20, 2023	30.40	30.69	29.75	30.29	9,200,475	+0.51(+1.73%)
Apr 19, 2023	30.40	30.64	29.54	29.78	8,758,627	-0.17(-0.57%)
Apr 18, 2023	29.15	30.45	29.12	29.95	9,359,724	+0.39(+1.32%)
Apr 17, 2023	30.45	30.56	29.49	29.56	10,099,998	-1.12(-3.66%)
Apr 14, 2023	29.79	31.26	29.33	30.68	11,314,519	+0.86(+2.88%)
Apr 13, 2023	30.64	31.00	29.56	29.83	9,069,413	-1.17(-3.78%)
Apr 12, 2023	29.51	31.14	29.42	31.00	11,702,387	+0.65(+2.14%)
Apr 11, 2023	30.70	30.89	29.92	30.35	9,112,946	-0.72(-2.33%)
Apr 10, 2023	32.56	32.59	31.02	31.07	10,775,179	-1.01(-3.15%)
Apr 06, 2023	32.13	32.75	31.78	32.08	9,497,182	-0.10(-0.30%)
Apr 05, 2023	31.79	32.73	31.53	32.18	12,035,784	+0.92(+2.96%)
Apr 04, 2023	29.45	31.72	29.36	31.25	13,758,287	+1.62(+5.47%)
Apr 03, 2023	29.42	30.64	29.01	29.63	10,603,164	-0.04(-0.13%)
Mar 31, 2023	30.79	30.79	29.56	29.67	12,247,447	-1.71(-5.44%)
Mar 30, 2023	30.48	31.75	30.25	31.38	8,785,746	+0.17(+0.55%)
Mar 29, 2023	31.31	32.03	31.14	31.21	8,591,520	-1.04(-3.22%)
Mar 28, 2023	32.49	32.71	31.73	32.25	10,173,734	+0.16(+0.50%)
Mar 27, 2023	32.05	32.92	31.56	32.08	9,627,430	-1.13(-3.41%)
Mar 24, 2023	35.08	35.83	33.06	33.22	16,204,401	-0.98(-2.87%)
Mar 23, 2023	32.93	35.01	31.69	34.20	20,611,600	+0.52(+1.56%)
Mar 22, 2023	31.07	33.69	30.66	33.67	15,941,342	+2.72(+8.77%)
Mar 21, 2023	31.11	31.40	30.15	30.96	12,461,688	-1.82(-5.55%)
Mar 20, 2023	33.09	33.36	31.70	32.78	15,421,524	-1.25(-3.68%)
Mar 17, 2023	32.55	34.30	32.19	34.03	16,960,862	+2.55(+8.09%)
Mar 16, 2023	34.08	34.62	30.74	31.48	19,749,068	-1.31(-3.99%)
Mar 15, 2023	33.73	34.55	32.69	32.79	19,799,404	+1.50(+4.78%)
Mar 14, 2023	30.12	32.37	29.73	31.29	19,606,918	-1.87(-5.64%)
Mar 13, 2023	33.48	34.30	31.44	33.16	29,310,020	+1.56(+4.94%)
Mar 10, 2023	29.52	32.46	29.52	31.60	28,598,586	+2.60(+8.98%)
Mar 09, 2023	26.76	29.07	26.50	29.00	12,793,878	+2.25(+8.40%)
Mar 08, 2023	26.70	27.39	26.34	26.75	8,947,054	-0.01(-0.04%)
Mar 07, 2023	25.92	26.91	25.75	26.76	8,397,987	+0.87(+3.34%)
Mar 06, 2023	24.75	26.20	24.70	25.90	8,389,645	+1.11(+4.48%)
Mar 03, 2023	25.52	26.03	24.61	24.79	8,231,685	-1.03(-4.01%)
Mar 02, 2023	26.67	26.96	25.65	25.82	8,906,122	-0.15(-0.58%)
Mar 01, 2023	26.10	26.50	25.56	25.97	8,588,216	-0.15(-0.58%)
Feb 28, 2023	26.09	26.12	25.32	26.12	9,103,032	+0.08(+0.33%)
Feb 27, 2023	25.67	26.31	25.23	26.04	8,775,532	-0.32(-1.21%)
Feb 24, 2023	26.70	27.02	26.23	26.36	10,489,836	+0.78(+3.05%)
Feb 23, 2023	25.53	26.66	25.16	25.58	11,136,812	-0.49(-1.88%)
Feb 22, 2023	26.16	26.62	25.61	26.07	11,209,903	-0.27(-1.04%)
Feb 21, 2023	25.09	26.39	24.86	26.34	9,642,532	+2.12(+8.73%)
Feb 17, 2023	24.67	24.99	24.09	24.22	11,642,125	-0.13(-0.54%)
Feb 16, 2023	24.66	24.83	23.52	24.35	16,337,618	+0.71(+3.02%)
Feb 15, 2023	24.97	25.14	23.61	23.64	10,713,070	-0.72(-2.97%)
Feb 14, 2023	24.84	25.30	23.85	24.36	13,294,956	+0.06(+0.23%)
Feb 13, 2023	25.18	25.64	24.24	24.31	7,876,535	-0.94(-3.72%)
Feb 10, 2023	25.64	25.94	25.11	25.25	11,926,675	-0.11(-0.44%)
Feb 09, 2023	23.72	25.54	23.39	25.36	12,104,484	+1.07(+4.41%)
Feb 08, 2023	23.68	24.45	23.34	24.29	10,632,781	+1.02(+4.41%)
Feb 07, 2023	24.04	24.68	23.08	23.26	13,875,235	-0.51(-2.14%)
Feb 06, 2023	23.27	24.03	22.99	23.77	8,985,878	+1.00(+4.38%)
Feb 03, 2023	23.06	23.20	22.05	22.77	13,686,153	+0.49(+2.19%)
Feb 02, 2023	23.16	23.26	21.96	22.29	15,132,019	-1.39(-5.88%)