Smallcap Bear -3X Direxion (NY: TZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	9,653,997	-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	11,038,099	+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	9,363,494	-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	31.23	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	9,560,037	-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%)