Skip to main content

Smallcap Bear -3X Direxion (NY: TZA )

14.04 -0.01 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 27.27 27.55 26.66 26.96 6,238,754 -0.04(-0.14%)
Jun 29, 2021 26.34 27.19 26.18 27.00 6,137,691 +0.36(+1.34%)
Jun 28, 2021 26.00 27.18 25.90 26.64 6,651,909 +0.49(+1.87%)
Jun 25, 2021 26.00 26.18 25.63 26.15 6,797,382 +0.02(+0.07%)
Jun 24, 2021 26.80 27.00 26.13 26.13 7,633,004 -1.12(-4.11%)
Jun 23, 2021 27.52 27.52 26.83 27.25 8,771,042 -0.28(-1.02%)
Jun 22, 2021 28.15 28.74 27.38 27.53 8,815,856 -0.41(-1.48%)
Jun 21, 2021 29.11 29.40 27.71 27.95 8,797,293 -1.99(-6.66%)
Jun 18, 2021 29.30 30.23 28.54 29.94 9,952,033 +1.96(+6.99%)
Jun 17, 2021 27.28 28.92 26.92 27.98 9,629,331 +0.93(+3.44%)
Jun 16, 2021 27.10 27.81 26.76 27.05 9,971,562 +0.19(+0.70%)
Jun 15, 2021 26.61 27.53 26.50 26.86 6,268,001 +0.22(+0.81%)
Jun 14, 2021 26.22 26.95 25.86 26.65 5,194,605 +0.25(+0.96%)
Jun 11, 2021 26.91 27.01 26.39 26.39 5,655,443 -0.86(-3.14%)
Jun 10, 2021 26.45 27.46 26.29 27.25 7,988,259 +0.55(+2.08%)
Jun 09, 2021 25.95 26.80 25.92 26.70 6,618,843 +0.55(+2.09%)
Jun 08, 2021 26.76 27.19 25.96 26.15 9,783,422 -0.87(-3.24%)
Jun 07, 2021 27.96 27.96 26.92 27.02 8,040,938 -1.15(-4.07%)
Jun 04, 2021 28.13 28.61 27.93 28.17 5,290,057 -0.39(-1.35%)
Jun 03, 2021 28.36 29.41 28.11 28.56 9,758,230 +0.74(+2.67%)
Jun 02, 2021 27.64 28.40 27.64 27.81 8,076,361 -0.09(-0.34%)
Jun 01, 2021 28.18 28.74 27.76 27.91 7,254,825 -0.96(-3.32%)
May 28, 2021 28.34 29.10 28.30 28.87 5,597,285 +0.03(+0.10%)
May 27, 2021 29.11 29.46 28.59 28.84 7,173,280 -0.90(-3.04%)
May 26, 2021 31.20 31.20 29.66 29.74 9,276,629 -1.81(-5.75%)
May 25, 2021 30.33 31.60 29.72 31.56 7,131,075 +0.89(+2.91%)
May 24, 2021 30.76 31.27 30.23 30.66 5,962,457 -0.60(-1.92%)
May 21, 2021 30.74 31.49 30.27 31.27 8,382,134 -0.25(-0.81%)
May 20, 2021 32.04 32.87 31.32 31.52 7,988,181 -0.67(-2.07%)
May 19, 2021 32.99 33.83 32.09 32.19 12,247,528 +0.73(+2.33%)
May 18, 2021 30.71 31.52 29.95 31.45 6,358,053 +0.71(+2.32%)
May 17, 2021 31.42 32.20 30.72 30.74 8,585,214 -0.13(-0.43%)
May 14, 2021 32.33 32.80 30.71 30.87 9,701,640 -2.46(-7.39%)
May 13, 2021 34.56 35.30 32.50 33.33 14,279,199 -1.92(-5.44%)
May 12, 2021 33.00 35.37 32.22 35.25 12,905,694 +3.15(+9.81%)
May 11, 2021 33.91 34.10 31.53 32.10 14,258,671 +0.26(+0.83%)
May 10, 2021 29.65 31.85 29.48 31.84 9,078,784 +2.28(+7.70%)
May 07, 2021 30.71 30.92 29.39 29.56 8,309,772 -1.11(-3.62%)
May 06, 2021 30.77 32.38 30.67 30.67 8,698,884 -0.19(-0.61%)
May 05, 2021 30.12 31.25 29.95 30.86 8,621,525 +0.39(+1.30%)
May 04, 2021 29.97 31.39 29.86 30.47 10,634,111 +1.06(+3.61%)
May 03, 2021 28.94 29.85 28.88 29.40 6,293,462 -0.44(-1.48%)
Apr 30, 2021 29.54 30.14 28.77 29.85 9,661,904 +1.17(+4.07%)
Apr 29, 2021 27.65 29.52 27.65 28.68 11,055,231 +0.30(+1.06%)
Apr 28, 2021 28.70 29.03 28.13 28.38 7,571,200 -0.15(-0.53%)
Apr 27, 2021 28.43 28.88 28.17 28.53 8,330,909 -0.15(-0.52%)
Apr 26, 2021 29.09 29.18 28.43 28.68 8,471,840 -0.94(-3.17%)
Apr 23, 2021 30.82 31.16 29.21 29.62 10,899,793 -1.71(-5.46%)
Apr 22, 2021 30.64 31.70 29.79 31.33 17,762,130 +0.39(+1.28%)
Apr 21, 2021 33.51 34.21 30.93 30.94 10,477,723 -2.41(-7.22%)
Apr 20, 2021 31.88 34.24 31.59 33.34 10,306,984 +1.87(+5.95%)
Apr 19, 2021 30.69 32.20 30.46 31.47 8,710,827 +1.23(+4.07%)
Apr 16, 2021 30.01 30.96 29.90 30.24 6,668,641 -0.23(-0.74%)
Apr 15, 2021 30.11 31.28 30.11 30.47 7,155,665 -0.39(-1.25%)
Apr 14, 2021 31.49 31.49 29.70 30.85 10,536,892 -0.91(-2.87%)
Apr 13, 2021 31.65 32.75 31.18 31.76 8,403,464 +0.24(+0.75%)
Apr 12, 2021 31.14 32.08 31.04 31.53 8,708,049 +0.37(+1.18%)
Apr 09, 2021 31.26 31.74 30.96 31.16 7,440,300 -0.01(-0.03%)
Apr 08, 2021 31.51 32.56 31.07 31.17 9,200,604 -0.88(-2.76%)
Apr 07, 2021 30.57 32.30 30.49 32.06 9,099,814 +1.52(+4.99%)
Apr 06, 2021 30.25 30.71 29.56 30.53 7,809,476 +0.24(+0.78%)
Apr 05, 2021 29.67 30.84 29.61 30.30 7,170,359 -0.46(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.