Smallcap Bear -3X Direxion (NY: TZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	26,411,236	+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	20,395,710	-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	18,928,668	-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%)