Smallcap Bear 3X Direxion (NY: TZA )

30.03 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 30.33 30.70 29.75 30.03 11,109,667 -0.04(-0.13%)
Sep 16, 2021 30.05 30.86 29.63 30.07 9,302,976 +0.08(+0.27%)
Sep 15, 2021 31.05 31.25 29.86 29.99 10,178,537 -1.02(-3.29%)
Sep 14, 2021 29.50 31.38 29.50 31.01 11,039,767 +1.17(+3.92%)
Sep 13, 2021 29.71 30.94 29.65 29.84 12,654,940 -0.52(-1.71%)
Sep 10, 2021 28.98 30.40 28.93 30.36 9,201,170 +0.91(+3.09%)
Sep 09, 2021 29.62 29.85 28.55 29.45 11,365,657 -0.03(-0.10%)
Sep 08, 2021 28.85 29.97 28.71 29.48 11,270,582 +0.91(+3.19%)
Sep 07, 2021 28.06 28.60 27.59 28.57 8,453,191 +0.60(+2.15%)
Sep 03, 2021 27.87 28.24 27.61 27.97 8,068,705 +0.37(+1.34%)
Sep 02, 2021 27.83 28.12 27.30 27.60 8,584,285 -0.57(-2.02%)
Sep 01, 2021 28.40 29.15 27.88 28.17 9,440,133 -0.57(-1.98%)
Aug 31, 2021 29.03 29.35 28.50 28.74 7,673,733 -0.19(-0.66%)
Aug 30, 2021 28.26 29.11 28.25 28.93 8,984,110 +0.38(+1.33%)
Aug 27, 2021 31.04 31.06 28.33 28.55 17,338,166 -2.66(-8.52%)
Aug 26, 2021 30.45 31.41 30.03 31.21 13,098,172 +0.93(+3.07%)
Aug 25, 2021 30.61 30.98 29.69 30.28 9,813,260 -0.32(-1.05%)
Aug 24, 2021 31.21 31.50 30.54 30.60 8,842,813 -0.94(-2.98%)
Aug 23, 2021 32.53 32.54 31.38 31.54 8,631,906 -1.91(-5.71%)
Aug 20, 2021 35.17 35.47 33.20 33.45 11,500,484 -1.78(-5.05%)
Aug 19, 2021 35.00 35.81 34.22 35.23 14,325,940 +1.24(+3.65%)
Aug 18, 2021 33.31 34.07 32.38 33.99 9,331,457 +0.87(+2.63%)
Aug 17, 2021 33.01 34.30 32.68 33.12 13,468,385 +1.16(+3.63%)
Aug 16, 2021 31.70 32.57 31.47 31.96 9,781,199 +0.83(+2.67%)
Aug 13, 2021 30.38 31.28 30.21 31.13 6,646,647 +0.82(+2.71%)
Aug 12, 2021 30.06 30.86 30.05 30.31 5,703,781 +0.23(+0.76%)
Aug 11, 2021 30.35 31.38 30.05 30.08 8,494,728 -0.44(-1.44%)
Aug 10, 2021 30.50 31.10 30.25 30.52 6,803,482 -0.19(-0.62%)
Aug 09, 2021 30.40 31.08 30.29 30.71 5,519,023 +0.54(+1.79%)
Aug 06, 2021 30.04 30.72 29.46 30.17 8,347,532 -0.56(-1.82%)
Aug 05, 2021 32.09 32.24 30.59 30.73 9,209,428 -1.78(-5.48%)
Aug 04, 2021 32.10 32.60 31.21 32.51 8,032,098 +1.18(+3.77%)
Aug 03, 2021 31.45 32.97 31.23 31.33 12,383,951 -0.41(-1.29%)
Aug 02, 2021 30.68 31.87 29.80 31.74 10,017,783 +0.46(+1.47%)
Jul 30, 2021 31.02 31.59 30.05 31.28 11,527,795 +0.63(+2.06%)
Jul 29, 2021 30.61 30.83 29.87 30.65 9,535,640 -0.71(-2.26%)
Jul 28, 2021 32.29 32.94 30.61 31.36 10,937,320 -1.47(-4.48%)
Jul 27, 2021 32.24 33.80 32.21 32.83 10,807,249 +1.12(+3.53%)
Jul 26, 2021 31.66 32.17 30.92 31.71 8,397,949 -0.34(-1.06%)
Jul 23, 2021 31.89 33.19 31.85 32.05 7,832,717 -0.44(-1.35%)
Jul 22, 2021 31.25 32.86 31.22 32.49 9,718,761 +1.55(+5.01%)
Jul 21, 2021 32.17 32.21 30.93 30.94 8,609,064 -1.75(-5.35%)
Jul 20, 2021 35.79 36.25 32.23 32.69 12,345,734 -3.32(-9.22%)
Jul 19, 2021 36.56 37.32 34.73 36.01 13,591,166 +1.50(+4.35%)
Jul 16, 2021 32.25 34.70 32.24 34.51 11,146,565 +1.27(+3.82%)
Jul 15, 2021 33.18 34.45 32.61 33.24 10,550,542 +0.53(+1.62%)
Jul 14, 2021 30.67 32.82 30.38 32.71 8,250,498 +1.48(+4.74%)
Jul 13, 2021 30.10 31.27 29.91 31.23 6,929,496 +1.68(+5.69%)
Jul 12, 2021 29.97 30.37 29.46 29.55 6,671,428 -0.14(-0.47%)
Jul 09, 2021 30.61 30.94 29.62 29.69 7,485,224 -1.95(-6.16%)
Jul 08, 2021 32.66 33.26 30.69 31.64 12,523,408 +0.82(+2.66%)
Jul 07, 2021 30.12 31.60 29.66 30.82 8,949,350 +0.86(+2.87%)
Jul 06, 2021 28.68 30.71 28.65 29.96 7,896,991 +1.22(+4.24%)
Jul 02, 2021 27.74 28.96 27.72 28.74 6,508,680 +0.81(+2.90%)
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.