Smallcap Bear -3X Direxion (NY: TZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.82	32.83	30.90	31.52	23,793,034	-0.32(-1.02%)
Feb 25, 2022	33.83	34.12	31.82	31.84	18,170,058	-2.32(-6.80%)
Feb 24, 2022	39.98	40.04	33.95	34.16	26,079,124	-2.94(-7.93%)
Feb 23, 2022	34.35	37.33	33.94	37.11	23,371,764	+1.96(+5.58%)
Feb 22, 2022	34.21	35.81	33.23	35.14	21,247,230	+1.42(+4.21%)
Feb 18, 2022				33.73	0	+0.83(+2.52%)
Feb 17, 2022	31.33	33.06	31.18	32.90	20,181,734	+2.33(+7.63%)
Feb 16, 2022	31.04	31.59	30.19	30.57	16,584,927	-0.16(-0.53%)
Feb 15, 2022	32.38	32.43	30.60	30.73	18,044,214	-2.70(-8.09%)
Feb 14, 2022	32.95	34.11	32.02	33.43	24,155,120	+0.30(+0.92%)
Feb 11, 2022	31.97	33.87	30.86	33.13	30,947,884	+1.06(+3.29%)
Feb 10, 2022	32.32	33.65	29.60	32.07	29,850,860	+1.41(+4.59%)
Feb 09, 2022	31.67	31.81	30.66	30.66	16,993,814	-1.88(-5.79%)
Feb 08, 2022	34.23	34.28	32.37	32.55	19,899,908	-1.68(-4.92%)
Feb 07, 2022	34.81	35.00	33.37	34.23	24,108,318	-0.47(-1.34%)
Feb 04, 2022	35.61	36.67	33.90	34.70	23,304,652	-0.59(-1.67%)
Feb 03, 2022	34.66	35.51		35.29	28,416,132	+1.88(+5.64%)
Feb 02, 2022	32.36	34.37	32.17	33.40	29,246,814	+0.93(+2.87%)
Feb 01, 2022	33.29	35.13	32.32	32.47	21,859,268	-1.10(-3.29%)
Jan 31, 2022	37.40		33.52	33.57	21,554,102	-3.35(-9.07%)
Jan 28, 2022	39.08	41.26	36.86	36.92	25,055,944	-2.25(-5.74%)
Jan 27, 2022	35.66	39.67	34.63	39.17	24,652,424	+2.50(+6.83%)
Jan 26, 2022	33.56	37.06	32.59	36.67	34,873,556	+1.55(+4.42%)
Jan 25, 2022	35.30	37.29	34.02	35.12	30,151,004	+1.46(+4.33%)
Jan 24, 2022	37.88	39.48	33.34	33.66	30,149,532	-2.65(-7.29%)
Jan 21, 2022	34.86	36.31	33.21	36.31	31,676,770	+1.93(+5.62%)
Jan 20, 2022	32.16	34.64	30.44	34.37	25,897,636	+1.79(+5.49%)
Jan 19, 2022	30.65	32.63	30.35	32.58	29,216,812	+1.51(+4.87%)
Jan 18, 2022	29.30	31.20	29.24	31.07	29,129,258	+2.58(+9.05%)
Jan 14, 2022				28.49	0	-0.13(-0.47%)
Jan 13, 2022	27.54	28.85	27.01	28.62	24,057,438	+0.73(+2.63%)
Jan 12, 2022	26.90	28.36	26.59	27.89	19,958,634	+0.63(+2.30%)
Jan 11, 2022	28.08	29.06	27.17	27.26	24,739,450	-0.90(-3.21%)
Jan 10, 2022	28.36	29.77	28.12	28.17	25,979,202	+0.32(+1.16%)
Jan 07, 2022	26.95	27.91	26.27	27.84	21,357,884	+0.93(+3.47%)
Jan 06, 2022	27.23	27.98	26.26	26.91	24,021,658	-0.47(-1.70%)
Jan 05, 2022	24.91	27.40	24.56	27.38	19,962,300	+2.52(+10.15%)
Jan 04, 2022	24.54	25.39	24.16	24.85	14,426,638	+0.09(+0.35%)
Jan 03, 2022	25.33	25.65	24.29	24.77	17,336,220	-0.97(-3.77%)
Dec 31, 2021	25.72	25.77	25.18	25.74	12,755,827	+0.12(+0.48%)
Dec 30, 2021	25.61	25.67	24.74	25.62	14,893,210	+0.04(+0.15%)
Dec 29, 2021	25.68	26.17	25.40	25.58	11,040,016	-0.08(-0.30%)
Dec 28, 2021	25.31	25.80	24.65	25.65	12,372,583	+0.46(+1.81%)
Dec 27, 2021	25.82	26.42	25.17	25.20	12,884,263	-0.70(-2.72%)
Dec 23, 2021	26.27	26.55	25.66	25.90	13,304,250	-0.65(-2.44%)
Dec 22, 2021	27.48	27.74	26.55	26.55	16,920,630	-0.81(-2.96%)
Dec 21, 2021	29.05	29.07	27.29	27.36	18,172,666	-2.57(-8.59%)
Dec 20, 2021	29.98	31.27	29.61	29.93	21,431,762	+1.19(+4.14%)
Dec 17, 2021	29.96	30.74	27.82	28.74	31,290,990	-0.80(-2.71%)
Dec 16, 2021	27.16	29.90	26.98	29.54	27,617,990	+1.75(+6.30%)
Dec 15, 2021	29.24	30.53	27.62	27.79	31,701,400	-1.43(-4.89%)
Dec 14, 2021	29.13	29.60	27.94	29.21	20,863,242	+0.74(+2.61%)
Dec 13, 2021	27.61	29.00	27.40	28.47	15,410,429	+1.16(+4.25%)
Dec 10, 2021	26.45	27.91	26.24	27.31	16,418,865	+0.23(+0.84%)
Dec 09, 2021	25.95	27.10	25.57	27.08	17,816,908	+1.72(+6.79%)
Dec 08, 2021	25.76	26.26	25.07	25.36	20,331,814	-0.54(-2.09%)
Dec 07, 2021	26.67	26.71	25.19	25.90	23,476,980	-1.95(-7.01%)
Dec 06, 2021	28.89	30.07	27.16	27.85	24,984,308	-1.77(-5.98%)
Dec 03, 2021	27.49	30.39	27.48	29.62	27,256,354	+1.73(+6.21%)
Dec 02, 2021	30.01	30.21	27.61	27.89	32,462,280	-2.56(-8.41%)