Smallcap Bear -3X Direxion (NY: TZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	28.06	29.36	27.86	29.37	14,897,044	+0.84(+2.94%)
Sep 29, 2021	28.00	28.80	27.85	28.53	11,707,480	+0.13(+0.47%)
Sep 28, 2021	26.91	28.53	26.85	28.40	14,865,544	+1.79(+6.73%)
Sep 27, 2021	27.61	27.65	26.11	26.61	12,527,010	-1.21(-4.35%)
Sep 24, 2021	27.86	28.27	27.37	27.81	8,741,056	+0.38(+1.39%)
Sep 23, 2021	28.50	28.73	27.13	27.43	10,812,899	-1.60(-5.51%)
Sep 22, 2021	29.84	29.84	28.30	29.03	13,526,224	-1.33(-4.39%)
Sep 21, 2021	29.87	31.11	29.65	30.37	12,184,349	-0.19(-0.62%)
Sep 20, 2021	30.43	31.67	29.85	30.56	18,755,706	+1.97(+6.89%)
Sep 17, 2021	28.87	29.22	28.32	28.59	11,671,013	-0.04(-0.13%)
Sep 16, 2021	28.60	29.38	28.20	28.62	9,773,034	+0.08(+0.27%)
Sep 15, 2021	29.56	29.75	28.42	28.55	10,692,836	-0.97(-3.29%)
Sep 14, 2021	28.08	29.87	28.08	29.52	11,597,582	+1.11(+3.92%)
Sep 13, 2021	28.28	29.45	28.22	28.40	13,294,366	-0.49(-1.71%)
Sep 10, 2021	27.59	28.94	27.54	28.90	9,666,084	+0.87(+3.09%)
Sep 09, 2021	28.20	28.41	27.17	28.03	11,939,938	-0.03(-0.10%)
Sep 08, 2021	27.46	28.53	27.33	28.06	11,840,059	+0.87(+3.19%)
Sep 07, 2021	26.71	27.22	26.26	27.20	8,880,312	+0.57(+2.15%)
Sep 03, 2021	26.53	26.88	26.28	26.62	8,476,399	+0.35(+1.34%)
Sep 02, 2021	26.49	26.77	25.99	26.27	9,018,030	-0.54(-2.02%)
Sep 01, 2021	27.03	27.75	26.54	26.82	9,917,122	-0.54(-1.98%)
Aug 31, 2021	27.63	27.94	27.13	27.36	8,061,469	-0.18(-0.66%)
Aug 30, 2021	26.90	27.71	26.89	27.54	9,438,057	+0.36(+1.33%)
Aug 27, 2021	29.55	29.57	26.97	27.18	18,214,224	-2.53(-8.52%)
Aug 26, 2021	28.99	29.90	28.59	29.71	13,759,993	+0.89(+3.07%)
Aug 25, 2021	29.14	29.49	28.26	28.82	10,309,102	-0.30(-1.05%)
Aug 24, 2021	29.71	29.98	29.07	29.13	9,289,620	-0.89(-2.98%)
Aug 23, 2021	30.97	30.97	29.87	30.02	9,068,057	-1.82(-5.71%)
Aug 20, 2021	33.48	33.76	31.60	31.84	12,081,578	-1.69(-5.05%)
Aug 19, 2021	33.32	34.09	32.57	33.54	15,049,798	+1.18(+3.65%)
Aug 18, 2021	31.71	32.43	30.82	32.36	9,802,955	+0.83(+2.63%)
Aug 17, 2021	31.42	32.65	31.11	31.53	14,148,912	+1.10(+3.63%)
Aug 16, 2021	30.18	31.00	29.96	30.42	10,275,421	+0.79(+2.67%)
Aug 13, 2021	28.92	29.77	28.76	29.63	6,982,487	+0.78(+2.71%)
Aug 12, 2021	28.61	29.38	28.60	28.85	5,991,980	+0.22(+0.76%)
Aug 11, 2021	28.89	29.87	28.60	28.63	8,923,947	-0.42(-1.44%)
Aug 10, 2021	29.03	29.60	28.80	29.05	7,147,246	-0.18(-0.62%)
Aug 09, 2021	28.94	29.58	28.83	29.23	5,797,887	+0.51(+1.79%)
Aug 06, 2021	28.60	29.24	28.04	28.72	8,769,314	-0.53(-1.82%)
Aug 05, 2021	30.55	30.69	29.12	29.25	9,674,760	-1.69(-5.47%)
Aug 04, 2021	30.56	31.03	29.71	30.95	8,437,942	+1.12(+3.77%)
Aug 03, 2021	29.94	31.38	29.73	29.82	13,009,684	-0.39(-1.29%)
Aug 02, 2021	29.20	30.34	28.37	30.21	10,523,959	+0.44(+1.47%)
Jul 30, 2021	29.53	30.08	28.60	29.78	12,110,269	+0.60(+2.06%)
Jul 29, 2021	29.14	29.35	28.43	29.18	10,017,454	-0.68(-2.26%)
Jul 28, 2021	30.74	31.36	29.14	29.85	11,489,958	-1.40(-4.48%)
Jul 27, 2021	30.69	32.17	30.66	31.25	11,353,315	+1.07(+3.53%)
Jul 26, 2021	30.14	30.63	29.43	30.18	8,822,278	-0.32(-1.06%)
Jul 23, 2021	30.36	31.59	30.32	30.51	8,228,486	-0.42(-1.35%)
Jul 22, 2021	29.75	31.28	29.72	30.93	10,209,828	+1.48(+5.01%)
Jul 21, 2021	30.62	30.66	29.44	29.45	9,044,061	-1.67(-5.35%)
Jul 20, 2021	34.07	34.51	30.68	31.12	12,969,536	-3.16(-9.22%)
Jul 19, 2021	34.80	35.52	33.06	34.28	14,277,897	+1.43(+4.35%)
Jul 16, 2021	30.70	33.03	30.69	32.85	11,709,776	+1.21(+3.82%)
Jul 15, 2021	31.58	32.79	31.04	31.64	11,083,637	+0.50(+1.62%)
Jul 14, 2021	29.19	31.24	28.92	31.14	8,667,377	+1.41(+4.74%)
Jul 13, 2021	28.65	29.77	28.47	29.73	7,279,628	+1.60(+5.69%)
Jul 12, 2021	28.53	28.91	28.04	28.13	7,008,520	-0.13(-0.47%)
Jul 09, 2021	29.14	29.45	28.20	28.26	7,863,435	-1.86(-6.16%)
Jul 08, 2021	31.09	31.66	29.21	30.12	13,156,188	+0.78(+2.66%)
Jul 07, 2021	28.67	30.08	28.23	29.34	9,401,541	+0.82(+2.87%)
Jul 06, 2021	27.30	29.23	27.27	28.52	8,296,008	+1.16(+4.24%)
Jul 02, 2021	26.41	27.57	26.39	27.36	6,837,549	+0.77(+2.90%)