Smallcap Bear -3X Direxion (NY: TZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.69	29.46	28.65	29.22	5,529,129	+0.03(+0.10%)
May 27, 2021	29.47	29.82	28.94	29.19	7,085,933	-0.91(-3.04%)
May 26, 2021	31.58	31.59	30.02	30.11	9,163,671	-1.84(-5.75%)
May 25, 2021	30.71	31.99	30.09	31.95	7,044,242	+0.90(+2.91%)
May 24, 2021	31.14	31.65	30.60	31.04	5,889,854	-0.61(-1.93%)
May 21, 2021	31.12	31.88	30.64	31.65	8,280,068	-0.26(-0.81%)
May 20, 2021	32.43	33.28	31.71	31.91	7,890,912	-0.68(-2.07%)
May 19, 2021	33.39	34.25	32.49	32.58	12,098,394	+0.74(+2.33%)
May 18, 2021	31.09	31.91	30.32	31.84	6,280,633	+0.72(+2.32%)
May 17, 2021	31.80	32.59	31.10	31.12	8,480,675	-0.13(-0.43%)
May 14, 2021	32.73	33.20	31.08	31.25	9,583,507	-2.49(-7.39%)
May 13, 2021	34.98	35.73	32.90	33.74	14,105,327	-1.94(-5.44%)
May 12, 2021	33.40	35.81	32.62	35.69	12,748,546	+3.19(+9.81%)
May 11, 2021	34.33	34.52	31.92	32.50	14,085,048	+0.27(+0.83%)
May 10, 2021	30.01	32.24	29.84	32.23	8,968,235	+2.30(+7.70%)
May 07, 2021	31.09	31.30	29.76	29.93	8,208,587	-1.12(-3.62%)
May 06, 2021	31.15	32.78	31.05	31.05	8,592,961	-0.19(-0.61%)
May 05, 2021	30.49	31.63	30.32	31.24	8,516,544	+0.40(+1.30%)
May 04, 2021	30.34	31.77	30.23	30.84	10,504,623	+1.08(+3.61%)
May 03, 2021	29.30	30.22	29.23	29.77	6,216,829	-0.45(-1.48%)
Apr 30, 2021	29.91	30.51	29.12	30.21	9,544,255	+1.18(+4.07%)
Apr 29, 2021	28.00	29.88	27.99	29.03	10,920,615	+0.30(+1.06%)
Apr 28, 2021	29.05	29.39	28.48	28.73	7,479,008	-0.15(-0.53%)
Apr 27, 2021	28.78	29.23	28.52	28.88	8,229,466	-0.15(-0.52%)
Apr 26, 2021	29.45	29.54	28.78	29.03	8,368,681	-0.95(-3.17%)
Apr 23, 2021	31.20	31.55	29.57	29.98	10,767,070	-1.73(-5.46%)
Apr 22, 2021	31.01	32.09	30.16	31.72	17,545,848	+0.40(+1.28%)
Apr 21, 2021	33.93	34.63	31.31	31.32	10,350,140	-2.44(-7.22%)
Apr 20, 2021	32.27	34.66	31.97	33.75	10,181,480	+1.89(+5.95%)
Apr 19, 2021	31.07	32.59	30.83	31.86	8,604,758	+1.25(+4.07%)
Apr 16, 2021	30.38	31.35	30.27	30.61	6,587,439	-0.23(-0.74%)
Apr 15, 2021	30.48	31.67	30.48	30.84	7,068,533	-0.39(-1.25%)
Apr 14, 2021	31.88	31.88	30.06	31.23	10,408,588	-0.92(-2.87%)
Apr 13, 2021	32.04	33.15	31.57	32.16	8,301,138	+0.24(+0.75%)
Apr 12, 2021	31.53	32.48	31.42	31.92	8,602,014	+0.37(+1.18%)
Apr 09, 2021	31.64	32.14	31.35	31.55	7,349,702	-0.01(-0.03%)
Apr 08, 2021	31.90	32.96	31.45	31.56	9,088,571	-0.89(-2.76%)
Apr 07, 2021	30.95	32.70	30.87	32.45	8,989,009	+1.54(+4.99%)
Apr 06, 2021	30.62	31.09	29.93	30.91	7,714,383	+0.24(+0.78%)
Apr 05, 2021	30.03	31.22	29.98	30.67	7,083,049	-0.47(-1.50%)
Apr 01, 2021	31.75	31.90	31.11	31.14	7,559,702	-1.27(-3.91%)
Mar 31, 2021	33.21	33.21	31.71	32.40	8,843,927	-1.34(-3.98%)
Mar 30, 2021	35.57	36.17	33.40	33.74	10,676,949	-1.81(-5.09%)
Mar 29, 2021	33.49	35.71	32.64	35.55	11,306,429	+2.77(+8.45%)
Mar 26, 2021	33.56	35.01	32.74	32.78	12,870,960	-1.86(-5.36%)
Mar 25, 2021	38.57	39.22	34.21	34.64	13,877,083	-2.64(-7.07%)
Mar 24, 2021	33.55	37.30	32.85	37.28	10,830,918	+2.40(+6.88%)
Mar 23, 2021	32.32	35.32	32.04	34.88	8,973,895	+3.41(+10.83%)
Mar 22, 2021	30.48	31.91	30.31	31.47	6,454,202	+0.71(+2.32%)
Mar 19, 2021	31.79	32.45	30.10	30.76	8,524,718	-0.71(-2.27%)
Mar 18, 2021	29.43	31.71	28.63	31.47	7,158,334	+2.64(+9.15%)
Mar 17, 2021	30.14	30.75	28.66	28.83	7,838,063	-0.72(-2.45%)
Mar 16, 2021	28.29	30.05	28.27	29.56	6,903,729	+1.40(+4.97%)
Mar 15, 2021	28.52	29.05	28.12	28.16	6,354,495	-0.21(-0.74%)
Mar 12, 2021	29.05	29.27	28.25	28.37	6,244,337	-0.65(-2.23%)
Mar 11, 2021	30.05	30.38	28.96	29.01	7,303,478	-1.99(-6.42%)
Mar 10, 2021	31.75	31.93	30.26	31.00	8,548,971	-1.80(-5.48%)
Mar 09, 2021	33.15	33.89	31.95	32.80	7,027,652	-2.12(-6.08%)
Mar 08, 2021	34.64	35.45	33.22	34.93	8,170,145	-0.59(-1.66%)
Mar 05, 2021	35.90	41.03	35.22	35.52	18,077,272	-2.29(-6.07%)
Mar 04, 2021	35.30	39.65	34.25	37.81	19,456,984	+2.87(+8.23%)
Mar 03, 2021	33.49	34.95	32.66	34.93	12,402,213	+1.09(+3.21%)
Mar 02, 2021	32.09	33.89	32.03	33.85	7,140,599	+1.87(+5.83%)