Smallcap Bear -3X Direxion (NY: TZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2024	18.51	18.54	18.15	18.26	18,434,492	-0.68(-3.59%)
May 03, 2024	18.50	19.17	18.30	18.94	21,985,802	-0.56(-2.87%)
May 02, 2024	19.86	20.56	19.46	19.50	22,401,580	-1.10(-5.34%)
May 01, 2024	20.76	21.02	19.33	20.60	29,881,484	-0.18(-0.87%)
Apr 30, 2024	20.10	20.80	19.94	20.78	18,135,376	+1.22(+6.24%)
Apr 29, 2024	19.75	19.87	19.41	19.56	17,046,954	-0.43(-2.15%)
Apr 26, 2024	20.46	20.63	19.86	19.99	16,347,565	-0.59(-2.87%)
Apr 25, 2024	20.91	21.43	20.49	20.58	23,624,384	+0.40(+1.98%)
Apr 24, 2024	20.05	20.57	19.82	20.18	23,471,658	+0.27(+1.36%)
Apr 23, 2024	20.99	21.04	19.69	19.91	25,627,746	-1.06(-5.05%)
Apr 22, 2024	21.33	21.78	20.64	20.97	14,911,549	-0.75(-3.45%)
Apr 19, 2024	22.08	22.29	21.26	21.72	23,839,006	-0.05(-0.23%)
Apr 18, 2024	21.48	21.98	20.82	21.77	27,854,114	+0.15(+0.69%)
Apr 17, 2024	20.56	21.67	20.51	21.62	26,132,496	+0.61(+2.90%)
Apr 16, 2024	21.19	21.54	20.64	21.01	23,152,788	+0.27(+1.30%)
Apr 15, 2024	19.69	21.00	19.42	20.74	28,518,496	+0.87(+4.38%)
Apr 12, 2024	19.18	20.17	18.98	19.87	25,722,116	+1.03(+5.47%)
Apr 11, 2024	18.95	19.48	18.68	18.84	25,511,248	-0.39(-2.03%)
Apr 10, 2024	19.15	19.58	18.70	19.23	39,988,072	+1.43(+8.03%)
Apr 09, 2024	17.83	18.30	17.65	17.80	18,355,992	-0.19(-1.06%)
Apr 08, 2024	17.90	18.27	17.78	17.99	15,180,584	-0.30(-1.64%)
Apr 05, 2024	18.66	18.72	17.96	18.29	28,882,904	-0.19(-1.03%)
Apr 04, 2024	17.34	18.61	17.21	18.48	28,388,898	+0.56(+3.12%)
Apr 03, 2024	18.55	18.57	17.75	17.92	24,402,428	-0.30(-1.65%)
Apr 02, 2024	17.93	18.52	17.89	18.22	26,411,304	+0.94(+5.44%)
Apr 01, 2024	16.71	17.37	16.70	17.28	20,253,876	+0.49(+2.92%)
Mar 28, 2024	16.87	16.75	16.75	16.79	27,338,300	-0.15(-0.89%)
Mar 27, 2024	17.69	17.76	16.94	16.94	33,987,368	-1.16(-6.41%)
Mar 26, 2024	17.61	18.14	17.45	18.10	17,615,206	+0.11(+0.61%)
Mar 25, 2024	17.94	18.01	17.61	17.99	17,146,094	-0.11(-0.61%)
Mar 22, 2024	17.41	18.10	17.32	18.10	19,431,362	+0.72(+4.14%)
Mar 21, 2024	17.63	17.66	17.11	17.38	20,995,508	-0.60(-3.34%)
Mar 20, 2024	19.28	19.39	17.72	17.98	25,235,920	-1.11(-5.81%)
Mar 19, 2024	19.77	19.81	18.90	19.09	16,781,968	-0.25(-1.32%)
Mar 18, 2024	18.84	19.42	18.79	19.34	15,903,664	+0.35(+1.82%)
Mar 15, 2024	19.33	19.37	18.81	19.00	20,063,186	-0.13(-0.67%)
Mar 14, 2024	18.29	19.59	18.24	19.13	24,368,720	+1.03(+5.68%)
Mar 13, 2024	18.34	18.34	17.87	18.10	16,501,557	-0.20(-1.08%)
Mar 12, 2024	18.24	18.71	18.05	18.30	20,461,718	+0.07(+0.38%)
Mar 11, 2024	18.03	18.34	17.80	18.23	15,291,398	+0.41(+2.33%)
Mar 08, 2024	17.30	18.06	16.88	17.81	29,249,180	+0.04(+0.22%)
Mar 07, 2024	17.80	17.89	17.44	17.77	19,905,672	-0.40(-2.17%)
Mar 06, 2024	17.97	18.49	17.95	18.17	20,395,792	-0.41(-2.23%)
Mar 05, 2024	18.42	18.77	18.01	18.58	26,676,466	+0.52(+2.90%)
Mar 04, 2024	17.70	18.12	17.52	18.06	20,302,550	+0.08(+0.44%)
Mar 01, 2024	18.38	18.75	17.88	17.98	25,441,700	-0.64(-3.45%)
Feb 29, 2024	18.17	18.92	17.93	18.62	26,511,026	-0.31(-1.62%)
Feb 28, 2024	18.90	19.07	18.53	18.93	17,454,570	+0.43(+2.35%)
Feb 27, 2024	18.75	18.90	18.43	18.49	19,384,590	-0.78(-4.05%)
Feb 26, 2024	19.72	19.88	19.15	19.28	16,134,799	-0.36(-1.81%)
Feb 23, 2024	19.74	20.05	19.29	19.63	21,194,088	-0.10(-0.50%)
Feb 22, 2024	20.02	20.23	19.57	19.73	23,720,412	-0.47(-2.35%)
Feb 21, 2024	20.29	20.67	20.08	20.20	18,111,120	+0.30(+1.49%)
Feb 20, 2024	19.81	20.15	19.68	19.91	21,417,780	+0.81(+4.24%)
Feb 16, 2024	18.98	19.26	18.56	19.10	33,014,962	+0.73(+3.98%)
Feb 15, 2024	19.37	19.43	18.25	18.37	30,959,236	-1.49(-7.51%)
Feb 14, 2024	20.38	20.86	19.68	19.86	28,404,890	-1.51(-7.07%)
Feb 13, 2024	20.93	21.81	20.57	21.37	38,581,572	+2.36(+12.42%)
Feb 12, 2024	19.96	19.96	18.84	19.01	26,282,932	-1.06(-5.27%)
Feb 09, 2024	20.89	21.02	20.04	20.07	17,994,754	-1.02(-4.83%)
Feb 08, 2024	22.06	22.28	21.03	21.08	18,928,670	-0.99(-4.48%)
Feb 07, 2024	21.80	22.49	21.77	22.07	15,046,817	+0.13(+0.59%)
Feb 06, 2024	22.61	22.85	21.88	21.94	17,851,072	-0.57(-2.54%)
Feb 05, 2024	22.34	23.14	22.12	22.52	19,967,624	+0.86(+3.97%)
Feb 02, 2024	22.07	22.34	21.33	21.66	26,065,832	+0.39(+1.81%)
Feb 01, 2024	21.74	22.67	21.23	21.27	35,205,444	-0.92(-4.14%)
Jan 31, 2024	20.83	22.23	20.28	22.19	31,508,240	+1.54(+7.46%)
Jan 30, 2024	20.45	20.84	20.29	20.65	17,514,302	+0.50(+2.50%)
Jan 29, 2024	21.18	21.53	20.13	20.14	16,985,508	-1.10(-5.16%)
Jan 26, 2024	20.93	21.43	20.62	21.24	16,957,316	-0.01(-0.05%)
Jan 25, 2024	20.84	21.74	20.66	21.25	22,408,860	-0.50(-2.32%)
Jan 24, 2024	20.43	21.80	20.39	21.76	18,212,328	+0.53(+2.51%)
Jan 23, 2024	20.47	21.52	20.34	21.22	16,806,302	+0.26(+1.23%)
Jan 22, 2024	21.83	21.85	20.90	20.96	18,621,406	-1.43(-6.40%)
Jan 19, 2024	22.85	23.58	22.27	22.40	17,858,856	-0.64(-2.79%)
Jan 18, 2024	23.03	23.94	22.84	23.04	19,760,078	-0.39(-1.64%)
Jan 17, 2024	23.94	24.15	23.29	23.42	18,411,660	+0.52(+2.29%)
Jan 16, 2024	22.63	23.19	22.43	22.90	17,596,022	+0.83(+3.76%)
Jan 12, 2024	21.19	22.31	20.83	22.07	18,348,212	+0.10(+0.45%)
Jan 11, 2024	21.67	22.71	21.57	21.97	23,115,508	+0.54(+2.54%)
Jan 10, 2024	21.57	22.10	21.34	21.43	18,459,264	-0.03(-0.14%)
Jan 09, 2024	21.63	21.99	21.21	21.46	17,863,020	+0.64(+3.09%)
Jan 08, 2024	22.09	22.43	20.82	20.82	20,686,732	-1.23(-5.60%)
Jan 05, 2024	22.28	22.42	21.35	22.05	26,070,208	+0.21(+0.95%)
Jan 04, 2024	21.78	21.91	21.35	21.84	20,915,524	+0.14(+0.64%)
Jan 03, 2024	20.76	21.84	20.68	21.71	30,279,230	+1.61(+8.01%)
Jan 02, 2024	20.13	20.41	19.48	20.10	25,368,856	+0.39(+1.95%)
Dec 29, 2023	18.97	19.72	18.82	19.71	27,707,276	+0.90(+4.78%)
Dec 28, 2023	18.83	19.00	18.48	18.81	20,698,410	+0.26(+1.38%)
Dec 27, 2023	18.65	18.94	18.38	18.55	18,862,492	-0.19(-1.00%)
Dec 26, 2023	19.30	19.44	18.61	18.74	13,334,513	-0.73(-3.75%)
Dec 22, 2023	19.69	19.88	19.09	19.47	20,735,274	-0.50(-2.52%)
Dec 21, 2023	20.37	20.70	19.97	19.98	23,180,934	-1.09(-5.16%)
Dec 20, 2023	20.02	21.11	19.32	21.06	30,564,510	+1.20(+6.04%)
Dec 19, 2023	20.70	20.84	19.79	19.86	21,005,106	-1.25(-5.91%)
Dec 18, 2023	20.85	21.25	20.58	21.11	13,145,801	-0.03(-0.14%)
Dec 15, 2023	20.52	21.47	20.36	21.14	26,674,820	+0.57(+2.77%)
Dec 14, 2023	21.23	21.37	20.15	20.57	25,374,344	-1.77(-7.92%)
Dec 13, 2023	24.95	25.53	22.33	22.34	20,251,882	-2.64(-10.58%)
Dec 12, 2023	25.01	25.64	24.73	24.98	9,148,602	+0.06(+0.24%)
Dec 11, 2023	25.11	25.42	24.73	24.93	7,705,667	-0.12(-0.47%)
Dec 08, 2023	25.72	25.84	24.66	25.04	13,224,623	-0.52(-2.04%)
Dec 07, 2023	26.05	26.44	25.53	25.56	10,512,516	-0.61(-2.33%)
Dec 06, 2023	25.46	26.25	24.50	26.17	15,811,051	+0.19(+0.72%)
Dec 05, 2023	25.34	26.14	25.31	25.99	13,010,221	+1.01(+4.05%)
Dec 04, 2023	26.09	26.18	24.94	24.97	13,028,826	-0.79(-3.05%)
Dec 01, 2023	28.48	28.96	25.68	25.76	21,018,128	-2.50(-8.83%)
Nov 30, 2023	28.04	28.65	27.77	28.26	11,952,631	-0.27(-0.93%)
Nov 29, 2023	28.29	28.66	27.19	28.52	12,140,119	-0.47(-1.63%)
Nov 28, 2023	28.74	29.38	28.41	28.99	9,242,011	+0.38(+1.34%)
Nov 27, 2023	28.75	29.34	28.47	28.61	8,396,209	+0.27(+0.94%)
Nov 24, 2023	28.94	29.07	28.14	28.35	5,000,902	-0.55(-1.90%)
Nov 22, 2023	28.85	29.22	28.24	28.90	10,278,665	-0.46(-1.57%)
Nov 21, 2023	28.79	29.43	28.69	29.36	9,647,887	+1.06(+3.75%)
Nov 20, 2023	28.67	29.04	28.12	28.30	8,920,851	-0.45(-1.57%)
Nov 17, 2023	29.20	29.38	28.60	28.75	12,215,201	-1.14(-3.81%)
Nov 16, 2023	28.90	30.31	28.64	29.89	17,416,594	+1.39(+4.86%)
Nov 15, 2023	28.74	28.88	27.11	28.50	14,254,391	-0.18(-0.62%)
Nov 14, 2023	31.25	31.25	28.68	28.68	18,084,076	-5.64(-16.44%)
Nov 13, 2023	34.92	35.33	33.97	34.32	8,464,891	+0.01(+0.03%)
Nov 10, 2023	34.89	35.82	33.98	34.31	12,289,022	-1.17(-3.30%)
Nov 09, 2023	33.26	35.65	33.23	35.48	12,191,148	+1.62(+4.79%)
Nov 08, 2023	32.87	34.21	32.60	33.86	9,574,035	+1.14(+3.48%)
Nov 07, 2023	32.93	33.46	32.37	32.72	9,206,330	+0.30(+0.94%)
Nov 06, 2023	31.28	32.96	31.13	32.41	9,395,162	+1.13(+3.61%)
Nov 03, 2023	32.30	32.34	30.60	31.28	12,931,005	-2.72(-8.01%)
Nov 02, 2023	35.45	35.73	33.96	34.01	11,801,735	-2.97(-8.03%)
Nov 01, 2023	37.55	38.55	36.84	36.98	9,987,283	-0.49(-1.31%)
Oct 31, 2023	38.36	38.75	37.23	37.47	8,672,841	-1.04(-2.71%)
Oct 30, 2023	38.09	39.38	37.31	38.51	9,178,179	-0.65(-1.66%)
Oct 27, 2023	37.58	39.53	37.37	39.16	12,227,744	+1.39(+3.67%)
Oct 26, 2023	37.77	38.45	36.66	37.77	13,953,538	-0.27(-0.70%)
Oct 25, 2023	37.21	38.24	36.80	38.04	11,319,856	+1.76(+4.85%)
Oct 24, 2023	36.26	36.96	35.47	36.28	8,214,528	-0.86(-2.30%)
Oct 23, 2023	36.74	37.44	35.62	37.13	12,213,348	+0.96(+2.66%)
Oct 20, 2023	34.89	36.24	34.71	36.17	11,687,713	+1.36(+3.90%)
Oct 19, 2023	33.52	34.99	32.80	34.81	16,180,643	+1.61(+4.85%)
Oct 18, 2023	32.01	33.40	31.97	33.20	10,069,503	+1.98(+6.33%)
Oct 17, 2023	32.99	32.99	30.47	31.23	11,752,324	-1.13(-3.49%)
Oct 16, 2023	33.15	33.55	32.14	32.36	8,079,170	-1.64(-4.83%)
Oct 13, 2023	32.78	34.30	32.58	34.00	10,486,365	+0.92(+2.79%)
Oct 12, 2023	30.89	33.59	30.89	33.07	11,453,766	+2.06(+6.66%)
Oct 11, 2023	30.72	31.66	30.16	31.01	8,759,991	+0.22(+0.70%)
Oct 10, 2023	31.72	31.74	30.22	30.79	10,547,144	-1.05(-3.30%)
Oct 09, 2023	33.09	33.12	31.56	31.84	7,732,967	-0.59(-1.82%)
Oct 06, 2023	33.94	34.45	31.90	32.43	12,470,541	-0.88(-2.65%)
Oct 05, 2023	33.66	34.15	33.02	33.32	10,706,839	-0.10(-0.29%)
Oct 04, 2023	33.52	34.63	33.13	33.42	12,710,982	+0.00(+0.00%)
Oct 03, 2023	32.42	33.84	32.12	33.42	13,624,900	+1.61(+5.07%)