Smallcap Bear -3X Direxion (NY: TZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	30.81	31.20	29.87	30.33	11,197,340	-0.07(-0.22%)
Oct 28, 2022	32.21	32.81	30.25	30.40	12,647,484	-2.22(-6.80%)
Oct 27, 2022	31.80	32.72	31.01	32.62	18,539,344	+0.03(+0.09%)
Oct 26, 2022	32.54	33.01	30.76	32.59	16,789,850	-0.53(-1.59%)
Oct 25, 2022	35.91	35.96	32.64	33.12	13,859,562	-2.92(-8.11%)
Oct 24, 2022	36.11	37.53	35.69	36.04	11,224,057	-0.42(-1.16%)
Oct 21, 2022	38.76	39.60	36.15	36.47	15,583,000	-2.53(-6.49%)
Oct 20, 2022	37.44	39.37	36.01	38.99	14,041,507	+1.49(+3.96%)
Oct 19, 2022	36.77	38.68	36.19	37.51	13,431,072	+1.80(+5.03%)
Oct 18, 2022	34.61	36.65	33.69	35.71	14,893,418	-1.29(-3.48%)
Oct 17, 2022	38.41	38.49	36.67	37.00	14,339,269	-3.86(-9.46%)
Oct 14, 2022	36.96	40.96	36.20	40.87	15,755,279	+2.99(+7.89%)
Oct 13, 2022	43.32	44.35	37.28	37.88	18,970,764	-2.96(-7.25%)
Oct 12, 2022	40.39	42.14	40.00	40.84	12,215,275	+0.35(+0.86%)
Oct 11, 2022	41.11	42.61	38.79	40.49	15,750,947	-0.02(-0.05%)
Oct 10, 2022	39.42	41.30	39.19	40.51	12,954,873	+0.67(+1.68%)
Oct 07, 2022	37.77	40.29	37.42	39.84	12,286,509	+3.26(+8.92%)
Oct 06, 2022	36.48	37.10	35.09	36.58	11,920,194	+0.71(+1.97%)
Oct 05, 2022	36.76	37.93	35.59	35.87	12,154,591	+0.72(+2.06%)
Oct 04, 2022	37.62	37.62	35.14	35.15	12,727,003	-4.67(-11.74%)
Oct 03, 2022	41.46	43.10	39.14	39.82	12,633,444	-3.45(-7.97%)
Sep 30, 2022	42.64	43.37	39.82	43.27	11,924,539	+0.88(+2.09%)
Sep 29, 2022	41.27	44.01	41.12	42.39	13,016,545	+2.72(+6.85%)
Sep 28, 2022	43.06	43.58	38.85	39.67	14,152,340	-4.19(-9.56%)
Sep 27, 2022	42.76	45.01	41.50	43.87	12,282,380	-0.49(-1.10%)
Sep 26, 2022	43.32	44.76	40.66	44.35	12,770,903	+1.75(+4.11%)
Sep 23, 2022	41.41	44.15	41.26	42.61	12,738,787	+2.91(+7.34%)
Sep 22, 2022	37.40	40.10	37.04	39.69	14,201,815	+2.57(+6.91%)
Sep 21, 2022	34.75	37.15	33.74	37.12	12,276,776	+1.55(+4.36%)
Sep 20, 2022	35.10	36.30	35.05	35.57	9,548,069	+1.45(+4.24%)
Sep 19, 2022	36.18	36.20	34.02	34.12	9,230,425	-0.95(-2.71%)
Sep 16, 2022	34.93	36.17	34.65	35.07	13,222,979	+1.53(+4.57%)
Sep 15, 2022	33.42	33.96	31.90	33.54	12,270,798	+0.76(+2.32%)
Sep 14, 2022	33.04	34.12	32.63	32.78	10,828,216	-0.41(-1.25%)
Sep 13, 2022	32.00	33.54	31.50	33.19	11,326,133	+3.46(+11.64%)
Sep 12, 2022	30.22	30.54	29.62	29.73	7,412,042	-1.09(-3.54%)
Sep 09, 2022	31.90	32.05	30.70	30.82	7,018,827	-1.97(-5.99%)
Sep 08, 2022	34.48	35.03	32.74	32.79	9,733,940	-0.83(-2.46%)
Sep 07, 2022	36.16	36.18	33.46	33.62	8,539,806	-2.31(-6.44%)
Sep 06, 2022	34.58	36.42	34.34	35.93	10,477,706	+1.02(+2.91%)
Sep 02, 2022	32.93	35.43	32.73	34.91	12,134,810	+0.80(+2.34%)
Sep 01, 2022	33.94	35.50	33.88	34.11	14,986,488	+1.09(+3.30%)
Aug 31, 2022	32.24	33.15	31.83	33.02	9,901,019	+0.59(+1.83%)
Aug 30, 2022	30.79	32.93	30.71	32.43	10,879,978	+1.34(+4.29%)
Aug 29, 2022	31.22	31.43	30.24	31.10	11,683,706	+0.80(+2.64%)
Aug 26, 2022	27.55	30.39	27.51	30.30	13,107,596	+2.78(+10.12%)
Aug 25, 2022	28.41	28.60	27.51	27.51	8,348,432	-1.31(-4.53%)
Aug 24, 2022	29.59	29.89	28.44	28.82	8,694,448	-0.67(-2.26%)
Aug 23, 2022	29.55	29.78	28.60	29.49	10,164,307	-0.20(-0.66%)
Aug 22, 2022	29.09	29.94	28.92	29.69	12,573,410	+1.74(+6.22%)
Aug 19, 2022	27.09	28.17	26.98	27.95	11,633,889	+1.69(+6.45%)
Aug 18, 2022	26.70	27.07	26.12	26.25	8,448,652	-0.52(-1.93%)
Aug 17, 2022	26.35	27.24	26.11	26.77	12,003,449	+1.30(+5.09%)
Aug 16, 2022	25.68	26.22	25.11	25.47	10,449,482	+0.01(+0.04%)
Aug 15, 2022	26.34	26.54	25.42	25.46	9,249,879	-0.24(-0.91%)
Aug 12, 2022	26.97	27.29	25.68	25.70	10,642,548	-1.67(-6.11%)
Aug 11, 2022	26.87	27.50	26.03	27.37	12,204,989	-0.27(-0.99%)
Aug 10, 2022	28.61	28.86	27.52	27.65	10,481,265	-2.62(-8.67%)
Aug 09, 2022	29.43	30.73	29.37	30.27	9,390,086	+1.21(+4.17%)
Aug 08, 2022	29.38	29.49	28.23	29.06	9,484,444	-0.95(-3.17%)
Aug 05, 2022	31.62	31.78	29.92	30.01	9,452,095	-0.67(-2.18%)
Aug 04, 2022	30.46	31.13	30.37	30.67	6,289,858	+0.15(+0.49%)
Aug 03, 2022	31.24	31.59	30.30	30.52	7,714,138	-1.37(-4.30%)
Aug 02, 2022	32.19	32.69	30.89	31.90	10,529,861	+0.08(+0.27%)