Smallcap Bear -3X Direxion (NY: TZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	29.26	30.69	29.18	30.45	12,475,167	+0.55(+1.84%)
Sep 28, 2023	30.70	30.76	29.41	29.90	12,033,955	-0.76(-2.47%)
Sep 27, 2023	31.03	31.55	30.20	30.66	17,233,496	-0.91(-2.90%)
Sep 26, 2023	31.02	31.65	30.24	31.57	10,587,293	+1.17(+3.85%)
Sep 25, 2023	31.35	30.72	30.30	30.40	8,407,721	-0.40(-1.31%)
Sep 22, 2023	30.33	30.86	29.94	30.80	9,369,004	+0.27(+0.87%)
Sep 21, 2023	29.87	30.56	29.74	30.54	11,527,805	+1.38(+4.72%)
Sep 20, 2023	28.00	29.18	27.47	29.16	11,202,540	+0.86(+3.06%)
Sep 19, 2023	27.94	28.60	27.56	28.30	8,291,890	+0.33(+1.19%)
Sep 18, 2023	27.38	27.97	27.36	27.96	6,859,123	+0.54(+1.99%)
Sep 15, 2023	26.90	27.77	26.79	27.42	11,625,528	+0.89(+3.34%)
Sep 14, 2023	27.00	27.14	26.30	26.53	11,198,725	-1.15(-4.15%)
Sep 13, 2023	27.01	27.94	26.85	27.68	9,193,496	+0.57(+2.12%)
Sep 12, 2023	27.21	27.34	26.64	27.11	9,141,018	+0.06(+0.22%)
Sep 11, 2023	26.67	27.13	26.45	27.05	7,113,797	-0.17(-0.61%)
Sep 08, 2023	26.96	27.44	26.84	27.21	8,002,166	+0.22(+0.83%)
Sep 07, 2023	26.70	27.33	26.58	26.99	10,395,834	+0.80(+3.05%)
Sep 06, 2023	25.86	26.67	25.42	26.19	12,304,551	+0.26(+1.01%)
Sep 05, 2023	24.85	25.95	24.76	25.93	12,693,111	+1.54(+6.30%)
Sep 01, 2023	24.69	24.78	23.98	24.39	12,510,879	-0.89(-3.50%)
Aug 31, 2023	25.02	25.28	24.58	25.28	8,684,911	+0.23(+0.93%)
Aug 30, 2023	25.57	25.74	24.80	25.05	9,324,881	-0.36(-1.42%)
Aug 29, 2023	26.50	26.92	25.30	25.41	10,557,128	-1.07(-4.04%)
Aug 28, 2023	26.80	26.80	25.96	26.48	9,004,630	-0.70(-2.58%)
Aug 25, 2023	27.12	28.24	26.71	27.18	16,592,868	-0.25(-0.92%)
Aug 24, 2023	26.58	27.47	26.13	27.43	11,211,129	+1.05(+3.98%)
Aug 23, 2023	27.16	27.39	26.21	26.38	8,207,632	-0.82(-3.01%)
Aug 22, 2023	26.66	27.47	26.44	27.20	9,697,713	+0.23(+0.87%)
Aug 21, 2023	26.81	27.51	26.54	26.96	8,960,932	+0.16(+0.58%)
Aug 18, 2023	27.91	28.01	26.55	26.81	13,019,836	-0.38(-1.40%)
Aug 17, 2023	26.09	27.22	25.90	27.19	15,472,551	+0.91(+3.48%)
Aug 16, 2023	25.42	26.27	24.97	26.27	14,504,549	+0.96(+3.81%)
Aug 15, 2023	24.80	25.37	24.76	25.31	12,681,503	+0.95(+3.92%)
Aug 14, 2023	24.62	25.11	24.33	24.35	11,043,606	+0.16(+0.64%)
Aug 11, 2023	24.61	24.69	23.95	24.20	11,866,558	-0.08(-0.32%)
Aug 10, 2023	23.69	24.58	23.00	24.28	18,246,010	+0.36(+1.51%)
Aug 09, 2023	23.47	24.23	23.46	23.92	14,513,225	+0.55(+2.37%)
Aug 08, 2023	23.72	24.28	23.29	23.36	20,704,798	+0.45(+1.95%)
Aug 07, 2023	22.83	23.51	22.67	22.91	15,505,356	-0.04(-0.17%)
Aug 04, 2023	22.74	23.14	22.23	22.95	18,552,574	+0.15(+0.64%)
Aug 03, 2023	22.92	23.32	22.43	22.81	17,546,068	+0.23(+1.03%)
Aug 02, 2023	22.45	22.92	22.27	22.57	17,301,334	+0.88(+4.04%)
Aug 01, 2023	21.81	22.36	21.65	21.70	16,527,582	+0.29(+1.36%)
Jul 31, 2023	21.98	22.00	21.39	21.41	14,359,228	-0.74(-3.34%)
Jul 28, 2023	22.32	22.50	21.98	22.15	17,349,444	-0.89(-3.84%)
Jul 27, 2023	21.78	23.28	21.69	23.03	19,573,278	+0.88(+3.95%)
Jul 26, 2023	22.74	22.76	21.90	22.16	14,847,378	-0.52(-2.27%)
Jul 25, 2023	22.81	22.84	22.22	22.67	9,608,514	+0.00(+0.00%)
Jul 24, 2023	22.81	22.99	22.19	22.67	9,839,733	-0.15(-0.64%)
Jul 21, 2023	22.16	22.94	22.08	22.82	10,890,268	+0.28(+1.25%)
Jul 20, 2023	21.94	22.83	21.94	22.53	13,367,835	+0.55(+2.52%)
Jul 19, 2023	22.04	22.28	21.69	21.98	13,818,794	-0.26(-1.18%)
Jul 18, 2023	23.09	23.14	22.12	22.24	13,367,330	-0.88(-3.79%)
Jul 17, 2023	23.94	24.01	22.82	23.12	12,701,215	-0.74(-3.10%)
Jul 14, 2023	23.22	24.31	23.22	23.86	14,285,355	+0.69(+2.98%)
Jul 13, 2023	23.50	23.76	23.05	23.17	11,208,205	-0.57(-2.42%)
Jul 12, 2023	23.36	23.91	23.27	23.74	18,884,014	-0.76(-3.10%)
Jul 11, 2023	25.02	25.35	24.39	24.50	13,124,315	-0.70(-2.78%)
Jul 10, 2023	26.69	26.87	25.20	25.20	12,633,623	-1.31(-4.95%)
Jul 07, 2023	27.42	27.42	25.84	26.51	12,997,820	-0.99(-3.61%)
Jul 06, 2023	27.13	28.35	27.08	27.51	13,363,674	+1.34(+5.13%)
Jul 05, 2023	25.64	26.32	25.61	26.16	10,734,855	+0.86(+3.38%)
Jul 03, 2023	25.67	25.80	24.94	25.31	5,549,039	-0.28(-1.10%)
Jun 30, 2023	25.14	25.72	25.08	25.59	10,488,988	-0.20(-0.79%)
Jun 29, 2023	26.67	26.74	25.59	25.79	11,588,420	-0.98(-3.67%)
Jun 28, 2023	27.38	27.76	26.73	26.78	10,187,987	-0.40(-1.47%)
Jun 27, 2023	28.21	28.58	26.90	27.18	13,972,574	-1.22(-4.28%)
Jun 26, 2023	28.58	28.61	27.48	28.39	9,206,289	-0.19(-0.68%)
Jun 23, 2023	28.40	28.73	27.68	28.59	12,507,705	+1.36(+5.00%)
Jun 22, 2023	26.85	27.61	26.85	27.22	10,917,679	+0.63(+2.38%)
Jun 21, 2023	26.75	27.10	26.10	26.59	11,390,234	+0.15(+0.57%)
Jun 20, 2023	26.42	27.00	26.26	26.44	11,530,238	+0.37(+1.41%)
Jun 16, 2023	25.27	26.43	25.02	26.07	13,401,815	+0.64(+2.50%)
Jun 15, 2023	26.42		25.39	25.44	13,204,190	-6.85(-21.21%)
May 08, 2023	31.64	32.81	31.49	32.29	8,477,330	+0.24(+0.75%)
May 05, 2023	32.74	32.89	31.69	32.05	14,046,107	-2.44(-7.08%)
May 04, 2023	33.94	35.41	33.80	34.49	14,993,845	+1.21(+3.62%)
May 03, 2023	33.40	33.41	31.36	33.28	16,480,861	-0.38(-1.12%)
May 02, 2023	32.18	34.64	32.18	33.66	15,456,577	+1.97(+6.21%)
May 01, 2023	31.89	32.01	30.64	31.69	11,570,034	-0.08(-0.24%)
Apr 28, 2023	32.85	32.88	31.43	31.77	12,843,461	-0.85(-2.60%)
Apr 27, 2023	33.55	34.20	32.49	32.61	10,910,185	-1.30(-3.84%)
Apr 26, 2023	33.41	34.13	32.75	33.92	12,560,910	+0.99(+3.02%)
Apr 25, 2023	31.59	32.94	31.44	32.92	11,490,323	+2.27(+7.39%)
Apr 24, 2023	30.69	31.14	30.14	30.66	8,119,393	+0.11(+0.35%)
Apr 21, 2023	30.46	31.47	30.39	30.55	10,986,025	-0.12(-0.38%)
Apr 20, 2023	30.77	31.07	30.12	30.67	9,088,385	+0.52(+1.73%)
Apr 19, 2023	30.77	31.02	29.90	30.14	8,651,919	-0.17(-0.57%)
Apr 18, 2023	29.51	30.82	29.48	30.32	9,245,694	+0.40(+1.32%)
Apr 17, 2023	30.83	30.94	29.86	29.92	9,976,948	-1.14(-3.66%)
Apr 14, 2023	30.15	31.65	29.70	31.06	11,176,673	+0.87(+2.88%)
Apr 13, 2023	31.02	31.38	29.92	30.19	8,958,920	-1.19(-3.78%)
Apr 12, 2023	29.87	31.52	29.78	31.38	11,559,815	+0.66(+2.14%)
Apr 11, 2023	31.08	31.27	30.29	30.72	9,001,922	-0.73(-2.33%)
Apr 10, 2023	32.96	32.99	31.40	31.46	10,643,904	-1.02(-3.15%)
Apr 06, 2023	32.53	33.15	32.17	32.48	9,381,476	-0.10(-0.30%)
Apr 05, 2023	32.18	33.14	31.92	32.58	11,889,150	+0.94(+2.96%)
Apr 04, 2023	29.82	32.11	29.72	31.64	13,590,668	+1.64(+5.47%)
Apr 03, 2023	29.78	31.01	29.36	30.00	10,473,984	-0.04(-0.13%)
Mar 31, 2023	31.17	31.17	29.92	30.04	12,098,235	-1.73(-5.44%)
Mar 30, 2023	30.86	32.14	30.62	31.77	8,678,708	+0.17(+0.55%)
Mar 29, 2023	31.70	32.42	31.52	31.59	8,486,848	-1.05(-3.22%)
Mar 28, 2023	32.89	33.12	32.12	32.64	10,049,786	+0.16(+0.50%)
Mar 27, 2023	32.44	33.32	31.95	32.48	9,510,138	-1.15(-3.41%)
Mar 24, 2023	35.51	36.27	33.46	33.63	16,006,981	-0.99(-2.87%)
Mar 23, 2023	33.34	35.44	32.08	34.62	20,360,486	+0.53(+1.56%)
Mar 22, 2023	31.46	34.11	31.04	34.09	15,747,127	+2.75(+8.77%)
Mar 21, 2023	31.50	31.78	30.52	31.34	12,309,866	-1.84(-5.55%)
Mar 20, 2023	33.50	33.77	32.09	33.18	15,233,742	-1.27(-3.68%)
Mar 17, 2023	32.95	34.73	32.58	34.45	16,754,336	+2.58(+8.09%)
Mar 16, 2023	34.50	35.05	31.12	31.87	19,508,590	-1.32(-3.99%)
Mar 15, 2023	34.14	34.97	33.10	33.19	19,558,314	+1.51(+4.78%)
Mar 14, 2023	30.49	32.77	30.10	31.68	19,368,172	-1.89(-5.64%)
Mar 13, 2023	33.89	34.73	31.83	33.57	28,953,122	+1.58(+4.94%)
Mar 10, 2023	29.88	32.86	29.88	31.99	28,250,352	+2.64(+8.98%)
Mar 09, 2023	27.09	29.43	26.83	29.36	12,638,091	+2.28(+8.40%)
Mar 08, 2023	27.02	27.73	26.66	27.08	8,838,109	-0.01(-0.04%)
Mar 07, 2023	26.24	27.24	26.06	27.09	8,295,727	+0.88(+3.34%)
Mar 06, 2023	25.05	26.52	25.01	26.22	8,287,487	+1.12(+4.48%)
Mar 03, 2023	25.83	26.35	24.92	25.09	8,131,451	-1.05(-4.01%)
Mar 02, 2023	27.00	27.29	25.97	26.14	8,797,675	-0.15(-0.58%)
Mar 01, 2023	26.42	26.83	25.87	26.29	8,483,641	-0.15(-0.58%)
Feb 28, 2023	26.42	26.44	25.63	26.44	8,992,188	+0.09(+0.33%)
Feb 27, 2023	25.99	26.63	25.54	26.36	8,668,676	-0.32(-1.21%)
Feb 24, 2023	27.02	27.36	26.55	26.68	10,362,105	+0.79(+3.05%)
Feb 23, 2023	25.84	26.99	25.47	25.89	11,001,203	-0.50(-1.88%)
Feb 22, 2023	26.48	26.95	25.93	26.39	11,073,404	-0.28(-1.04%)
Feb 21, 2023	25.40	26.72	25.17	26.66	9,525,118	+2.14(+8.73%)
Feb 17, 2023	24.98	25.30	24.39	24.52	11,500,364	-0.13(-0.54%)
Feb 16, 2023	24.96	25.14	23.81	24.65	16,138,681	+0.72(+3.02%)
Feb 15, 2023	25.28	25.45	23.91	23.93	10,582,620	-0.73(-2.97%)
Feb 14, 2023	25.15	25.62	24.14	24.66	13,133,069	+0.06(+0.23%)
Feb 13, 2023	25.49	25.96	24.54	24.61	7,780,625	-0.95(-3.72%)
Feb 10, 2023	25.96	26.26	25.42	25.56	11,781,448	-0.11(-0.44%)
Feb 09, 2023	24.02	25.85	23.68	25.67	11,957,092	+1.09(+4.41%)
Feb 08, 2023	23.97	24.75	23.63	24.59	10,503,310	+1.04(+4.41%)
Feb 07, 2023	24.34	24.99	23.36	23.55	13,706,282	-0.51(-2.14%)
Feb 06, 2023	23.56	24.33	23.27	24.06	8,876,460	+1.01(+4.38%)
Feb 03, 2023	23.34	23.48	22.32	23.06	13,519,502	+0.50(+2.19%)
Feb 02, 2023	23.45	23.55	22.23	22.56	14,947,762	-1.41(-5.88%)
Feb 01, 2023	25.29	25.68	23.31	23.97	15,926,618	-1.20(-4.77%)
Jan 31, 2023	26.94	26.94	25.13	25.17	12,551,331	-1.94(-7.16%)
Jan 30, 2023	26.75	27.16	26.03	27.11	8,710,255	+1.08(+4.13%)
Jan 27, 2023	26.67	26.77	25.74	26.03	9,793,376	-0.41(-1.55%)
Jan 26, 2023	26.24	27.40	25.86	26.44	9,652,947	-0.45(-1.66%)
Jan 25, 2023	27.79	28.43	26.85	26.89	9,181,656	-0.23(-0.84%)
Jan 24, 2023	27.25	27.56	26.71	27.12	7,312,129	+0.19(+0.71%)
Jan 23, 2023	27.80	28.16	26.58	26.93	9,738,317	-1.00(-3.58%)
Jan 20, 2023	29.09	29.77	27.90	27.93	10,930,252	-1.44(-4.89%)
Jan 19, 2023	29.09	29.95	28.88	29.37	11,040,471	+0.86(+3.00%)
Jan 18, 2023	26.93	28.56	26.28	28.51	13,936,127	+1.30(+4.79%)
Jan 17, 2023	27.10	27.45	26.76	27.21	8,773,373	+0.15(+0.56%)
Jan 13, 2023	28.21	28.27	26.95	27.05	10,739,992	-0.52(-1.90%)
Jan 12, 2023	28.63	29.43	27.53	27.58	14,725,835	-1.42(-4.89%)
Jan 11, 2023	29.77	30.06	28.99	28.99	9,633,491	-1.11(-3.70%)
Jan 10, 2023	31.66	31.82	30.08	30.11	9,363,574	-1.40(-4.44%)
Jan 09, 2023	30.92	31.63	30.33	31.51	9,906,946	-0.19(-0.60%)
Jan 06, 2023	33.01	33.83	31.41	31.70	12,105,869	-2.25(-6.62%)
Jan 05, 2023	33.42	34.62	33.29	33.94	8,673,218	+1.15(+3.51%)
Jan 04, 2023	33.41	33.58	32.18	32.79	10,768,416	-1.29(-3.80%)
Jan 03, 2023	32.60	34.95	31.82	34.09	8,348,693	+0.57(+1.70%)
Dec 30, 2022	34.12	34.52	33.31	33.52	6,827,538	+0.35(+1.06%)
Dec 29, 2022	35.22	35.37	32.95	33.16	6,060,482	-2.75(-7.66%)
Dec 28, 2022	34.30	36.00	33.78	35.92	8,431,050	+1.60(+4.66%)
Dec 27, 2022	33.62	34.65	33.51	34.32	5,775,928	+0.69(+2.04%)
Dec 23, 2022	34.10	34.80	33.57	33.63	7,022,626	-0.41(-1.20%)
Dec 22, 2022	33.60	35.65	33.54	34.04	10,976,796	+1.28(+3.92%)
Dec 21, 2022	33.57	33.73	32.17	32.76	8,819,626	-1.71(-4.97%)
Dec 20, 2022	35.21	35.52	33.80	34.47	8,969,999	-0.54(-1.55%)
Dec 19, 2022	33.52	35.31	33.25	35.01	8,111,403	+1.37(+4.07%)
Dec 16, 2022	33.84	34.58	33.22	33.64	9,563,067	+0.79(+2.40%)
Dec 15, 2022	31.65	33.20	31.38	32.85	15,201,642	+2.30(+7.54%)
Dec 14, 2022	30.05	31.22	29.22	30.55	12,545,133	+0.60(+2.00%)
Dec 13, 2022	27.76	30.59	27.32	29.95	14,985,692	-0.72(-2.36%)
Dec 12, 2022	31.72	32.16	30.52	30.67	8,667,690	-1.14(-3.59%)
Dec 09, 2022	31.22	31.84	30.71	31.81	11,369,580	+1.11(+3.63%)
Dec 08, 2022	30.74	31.34	29.73	30.70	9,560,058	-0.62(-1.98%)
Dec 07, 2022	31.22	31.54	30.32	31.32	9,205,967	+0.30(+0.98%)
Dec 06, 2022	29.68	31.51	29.62	31.01	10,624,149	+1.35(+4.56%)
Dec 05, 2022	27.91	29.94	27.81	29.66	9,994,793	+2.28(+8.31%)
Dec 02, 2022	28.99	29.05	27.02	27.39	11,596,567	-0.43(-1.54%)
Dec 01, 2022	27.30	28.20	26.84	27.81	9,208,870	+0.17(+0.62%)
Nov 30, 2022	29.94	30.90	27.62	27.64	14,077,885	-2.44(-8.10%)
Nov 29, 2022	30.32	30.32	29.49	30.08	8,412,875	-0.29(-0.94%)
Nov 28, 2022	29.31	30.62	28.95	30.37	7,597,966	+1.77(+6.19%)
Nov 25, 2022	28.86	29.06	28.27	28.60	3,672,034	-0.19(-0.66%)
Nov 23, 2022	29.19	29.55	28.51	28.79	7,885,765	-0.17(-0.59%)
Nov 22, 2022	29.50	30.15	28.87	28.96	7,005,311	-0.99(-3.31%)
Nov 21, 2022	29.98	30.58	29.75	29.95	8,000,258	+0.50(+1.71%)
Nov 18, 2022	29.04	30.03	28.69	29.44	13,307,940	-0.53(-1.78%)
Nov 17, 2022	30.51	30.98	29.83	29.98	12,428,248	+0.77(+2.64%)
Nov 16, 2022	28.14	29.42	28.14	29.20	10,568,552	+1.51(+5.47%)
Nov 15, 2022	27.59	28.39	26.77	27.69	15,963,018	-1.27(-4.37%)
Nov 14, 2022	28.54	29.07	27.66	28.96	11,394,566	+0.91(+3.26%)
Nov 11, 2022	28.50	28.60	27.15	28.04	11,646,933	-0.71(-2.48%)
Nov 10, 2022	30.83	31.26	28.71	28.76	15,498,911	-6.41(-18.22%)
Nov 09, 2022	33.40	35.37	33.00	35.16	15,090,940	+2.67(+8.20%)
Nov 08, 2022	32.15	33.68	31.20	32.50	13,547,729	+0.01(+0.03%)
Nov 07, 2022	32.36	33.51	31.90	32.49	9,828,463	-0.44(-1.33%)
Nov 04, 2022	32.83	34.81	32.23	32.93	17,195,168	-1.28(-3.73%)
Nov 03, 2022	34.86	35.53	33.37	34.20	16,229,036	+0.63(+1.87%)
Nov 02, 2022	30.97	33.62		33.57	21,273,002	+3.02(+9.88%)
Nov 01, 2022	29.76	30.93	29.56	30.56	10,887,092	-0.15(-0.50%)
Oct 31, 2022	31.19	31.58	30.24	30.71	11,060,994	-0.07(-0.22%)
Oct 28, 2022	32.60	33.21	30.62	30.77	12,493,480	-2.25(-6.80%)
Oct 27, 2022	32.19	33.13	31.39	33.02	18,313,598	+0.03(+0.09%)
Oct 26, 2022	32.95	33.42	31.14	32.99	16,585,405	-0.53(-1.59%)
Oct 25, 2022	36.35	36.40	33.04	33.53	13,690,799	-2.96(-8.11%)
Oct 24, 2022	36.55	37.99	36.13	36.49	11,087,385	-0.43(-1.16%)
Oct 21, 2022	39.24	40.08	36.59	36.91	15,393,252	-2.56(-6.49%)
Oct 20, 2022	37.90	39.85	36.46	39.48	13,870,529	+1.50(+3.96%)
Oct 19, 2022	37.22	39.16	36.64	37.97	13,267,527	+1.82(+5.03%)
Oct 18, 2022	35.04	37.11	34.11	36.15	14,712,066	-1.30(-3.48%)
Oct 17, 2022	38.89	38.96	37.12	37.46	14,164,665	-3.91(-9.46%)
Oct 14, 2022	37.42	41.46	36.65	41.37	15,563,433	+3.03(+7.89%)
Oct 13, 2022	43.85	44.89	37.74	38.34	18,739,764	-3.00(-7.25%)
Oct 12, 2022	40.88	42.65	40.49	41.34	12,066,534	+0.35(+0.86%)
Oct 11, 2022	41.62	43.13	39.27	40.99	15,559,153	-0.02(-0.05%)
Oct 10, 2022	39.90	41.81	39.68	41.01	12,797,127	+0.68(+1.68%)
Oct 07, 2022	38.24	40.79	37.89	40.33	12,136,900	+3.30(+8.92%)
Oct 06, 2022	36.93	37.55	35.52	37.03	11,775,046	+0.71(+1.97%)
Oct 05, 2022	37.21	38.40	36.03	36.32	12,006,589	+0.73(+2.06%)
Oct 04, 2022	38.09	38.09	35.57	35.58	12,572,031	-4.73(-11.74%)