Smallcap Bear -3X Direxion (NY: TZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	27.62	29.37	27.21	28.49	27,524,768	+1.61(+5.98%)
Nov 29, 2021	25.64	27.42	25.44	26.88	18,750,536	+0.13(+0.50%)
Nov 26, 2021	26.17	27.82	25.79	26.75	15,175,053	+2.65(+10.98%)
Nov 24, 2021	24.79	25.05	23.99	24.10	9,597,864	-0.07(-0.28%)
Nov 23, 2021	24.17	25.03	23.67	24.17	13,336,560	+0.11(+0.47%)
Nov 22, 2021	23.32	24.09	22.84	24.05	13,465,875	+0.31(+1.32%)
Nov 19, 2021	23.60	23.85	23.26	23.74	8,975,557	+0.63(+2.72%)
Nov 18, 2021	22.52	23.34	23.11	23.11	10,684,917	+0.30(+1.29%)
Nov 17, 2021	22.25	23.04	22.22	22.82	8,200,372	+0.83(+3.77%)
Nov 16, 2021	22.33	22.55	21.87	21.99	7,302,658	-0.12(-0.56%)
Nov 15, 2021	21.53	22.37	21.49	22.11	7,706,590	+0.28(+1.26%)
Nov 12, 2021	21.71	22.05	21.65	21.84	6,484,897	-0.07(-0.30%)
Nov 11, 2021	22.17	22.37	21.60	21.90	8,138,892	+0.15(+0.70%)
Nov 10, 2021	21.74			21.75	14,348,236	+0.32(+1.51%)
Nov 09, 2021	21.23	21.86	21.09	21.43	15,329,884	+0.37(+1.76%)
Nov 08, 2021	20.77	21.24	20.57	21.06	14,127,892	-0.20(-0.94%)
Nov 05, 2021	21.46	21.72	20.84	21.26	17,406,414	-0.93(-4.20%)
Nov 04, 2021	21.90	22.46	21.53	22.19	12,667,886	+0.03(+0.13%)
Nov 03, 2021	23.52	23.59	21.83	22.16	17,152,390	-1.26(-5.37%)
Nov 02, 2021	23.44	23.96	23.30	23.42	9,037,434	-0.16(-0.69%)
Nov 01, 2021	25.21	24.61	23.51	23.58	16,855,172	-1.98(-7.75%)
Oct 29, 2021	25.67	25.94	25.31	25.56	7,829,910	-0.01(-0.04%)
Oct 28, 2021	26.76	26.76	25.49	25.57	12,498,982	-1.63(-5.99%)
Oct 27, 2021	25.99	27.21	25.90	27.20	11,060,116	+1.47(+5.70%)
Oct 26, 2021	25.03	25.76		25.73	11,522,205	+0.56(+2.23%)
Oct 25, 2021	25.79	25.97	25.05	25.17	8,679,474	-0.75(-2.90%)
Oct 22, 2021	25.83	26.51	25.61	25.92	9,125,779	+0.16(+0.63%)
Oct 21, 2021	26.02	26.21	25.40	25.76	10,166,969	-0.20(-0.77%)
Oct 20, 2021	26.43	26.74	25.74	25.96	9,272,874	-0.52(-1.98%)
Oct 19, 2021	26.42	26.91	26.12	26.48	8,009,379	-0.29(-1.07%)
Oct 18, 2021	27.18	27.23	26.54	26.77	6,879,204	+0.03(+0.11%)
Oct 15, 2021	25.78	26.77	25.61	26.74	13,911,976	+0.21(+0.79%)
Oct 14, 2021	26.91	27.07	26.44	26.53	9,307,632	-1.21(-4.36%)
Oct 13, 2021	27.98	28.75	27.68	27.74	8,946,518	-0.35(-1.25%)
Oct 12, 2021	28.38	28.56	27.75	28.09	10,024,470	-0.49(-1.70%)
Oct 11, 2021	28.00	28.60	27.37	28.58	9,707,331	+0.49(+1.73%)
Oct 08, 2021	27.43	28.12	27.19	28.09	9,008,760	+0.63(+2.29%)
Oct 07, 2021	28.17	28.21	26.82	27.46	11,217,635	-1.35(-4.69%)
Oct 06, 2021	29.25	30.00	28.69	28.81	12,634,708	+0.44(+1.54%)
Oct 05, 2021	28.41	28.82	27.59	28.38	8,672,522	-0.30(-1.03%)
Oct 04, 2021	27.98	29.17	27.91	28.67	11,206,491	+0.78(+2.80%)
Oct 01, 2021	28.84	29.75	27.43	27.89	16,439,576	-1.48(-5.02%)
Sep 30, 2021	28.06	29.36	27.86	29.37	14,897,044	+0.84(+2.94%)
Sep 29, 2021	28.00	28.80	27.85	28.53	11,707,480	+0.13(+0.47%)
Sep 28, 2021	26.91	28.53	26.85	28.40	14,865,544	+1.79(+6.73%)
Sep 27, 2021	27.61	27.65	26.11	26.61	12,527,010	-1.21(-4.35%)
Sep 24, 2021	27.86	28.27	27.37	27.81	8,741,056	+0.38(+1.39%)
Sep 23, 2021	28.50	28.73	27.13	27.43	10,812,899	-1.60(-5.51%)
Sep 22, 2021	29.84	29.84	28.30	29.03	13,526,224	-1.33(-4.39%)
Sep 21, 2021	29.87	31.11	29.65	30.37	12,184,349	-0.19(-0.62%)
Sep 20, 2021	30.43	31.67	29.85	30.56	18,755,706	+1.97(+6.89%)
Sep 17, 2021	28.87	29.22	28.32	28.59	11,671,013	-0.04(-0.13%)
Sep 16, 2021	28.60	29.38	28.20	28.62	9,773,034	+0.08(+0.27%)
Sep 15, 2021	29.56	29.75	28.42	28.55	10,692,836	-0.97(-3.29%)
Sep 14, 2021	28.08	29.87	28.08	29.52	11,597,582	+1.11(+3.92%)
Sep 13, 2021	28.28	29.45	28.22	28.40	13,294,366	-0.49(-1.71%)
Sep 10, 2021	27.59	28.94	27.54	28.90	9,666,084	+0.87(+3.09%)
Sep 09, 2021	28.20	28.41	27.17	28.03	11,939,938	-0.03(-0.10%)
Sep 08, 2021	27.46	28.53	27.33	28.06	11,840,059	+0.87(+3.19%)
Sep 07, 2021	26.71	27.22	26.26	27.20	8,880,312	+0.57(+2.15%)
Sep 03, 2021	26.53	26.88	26.28	26.62	8,476,399	+0.35(+1.34%)
Sep 02, 2021	26.49	26.77	25.99	26.27	9,018,030	-0.54(-2.02%)