Skip to main content

Smallcap Bear -3X Direxion (NY: TZA )

14.04 -0.01 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.81 32.81 31.32 32.01 8,952,943 -1.33(-3.98%)
Mar 30, 2021 35.14 35.73 33.00 33.33 10,808,561 -1.79(-5.09%)
Mar 29, 2021 33.08 35.27 32.24 35.12 11,445,800 +2.74(+8.45%)
Mar 26, 2021 33.16 34.58 32.34 32.38 13,029,617 -1.83(-5.36%)
Mar 25, 2021 38.10 38.74 33.79 34.22 14,048,142 -2.60(-7.07%)
Mar 24, 2021 33.15 36.84 32.45 36.82 10,964,428 +2.37(+6.88%)
Mar 23, 2021 31.92 34.89 31.65 34.45 9,084,514 +3.37(+10.83%)
Mar 22, 2021 30.11 31.52 29.94 31.09 6,533,761 +0.71(+2.32%)
Mar 19, 2021 31.41 32.06 29.73 30.38 8,629,799 -0.71(-2.27%)
Mar 18, 2021 29.07 31.32 28.28 31.09 7,246,572 +2.60(+9.15%)
Mar 17, 2021 29.77 30.37 28.31 28.48 7,934,681 -0.71(-2.45%)
Mar 16, 2021 27.95 29.69 27.93 29.20 6,988,829 +1.38(+4.97%)
Mar 15, 2021 28.17 28.70 27.78 27.81 6,432,825 -0.21(-0.74%)
Mar 12, 2021 28.70 28.91 27.90 28.02 6,321,309 -0.64(-2.23%)
Mar 11, 2021 29.69 30.01 28.60 28.66 7,393,506 -1.97(-6.42%)
Mar 10, 2021 31.36 31.54 29.89 30.63 8,654,352 -1.78(-5.48%)
Mar 09, 2021 32.75 33.48 31.56 32.40 7,114,280 -2.10(-6.08%)
Mar 08, 2021 34.22 35.02 32.82 34.50 8,270,856 -0.58(-1.66%)
Mar 05, 2021 35.46 40.53 34.79 35.08 18,300,104 -2.27(-6.07%)
Mar 04, 2021 34.87 39.16 33.83 37.35 19,696,824 +2.84(+8.23%)
Mar 03, 2021 33.08 34.53 32.26 34.51 12,555,092 +1.07(+3.21%)
Mar 02, 2021 31.70 33.48 31.64 33.44 7,228,619 +1.84(+5.83%)
Mar 01, 2021 32.87 33.10 31.29 31.59 5,929,505 -3.61(-10.26%)
Feb 26, 2021 34.83 37.01 33.47 35.21 8,262,594 +0.00(+0.00%)
Feb 25, 2021 31.82 35.43 31.44 35.21 10,079,461 +3.61(+11.43%)
Feb 24, 2021 33.78 34.08 31.44 31.59 7,676,247 -2.48(-7.28%)
Feb 23, 2021 34.45 36.86 33.55 34.08 8,802,425 +0.90(+2.72%)
Feb 22, 2021 33.32 33.55 32.05 33.17 5,985,968 +0.60(+1.85%)
Feb 19, 2021 33.85 34.00 32.05 32.57 8,631,913 -2.26(-6.48%)
Feb 18, 2021 34.00 35.36 33.85 34.83 7,198,062 +1.58(+4.75%)
Feb 17, 2021 33.32 34.60 32.95 33.25 7,397,808 +0.75(+2.31%)
Feb 16, 2021 30.99 32.95 30.84 32.50 5,743,915 +0.60(+1.89%)
Feb 12, 2021 32.50 33.02 31.67 31.90 5,678,530 -0.30(-0.93%)
Feb 11, 2021 31.59 33.55 31.14 32.20 8,207,293 +0.15(+0.47%)
Feb 10, 2021 30.77 32.87 30.62 32.05 8,234,597 +0.60(+1.91%)
Feb 09, 2021 31.90 32.35 30.92 31.44 5,079,607 -0.38(-1.18%)
Feb 08, 2021 33.48 33.70 31.82 31.82 5,851,617 -2.63(-7.64%)
Feb 05, 2021 34.98 35.96 34.45 34.45 5,248,765 -1.58(-4.38%)
Feb 04, 2021 37.99 37.99 35.96 36.03 5,868,911 -2.33(-6.08%)
Feb 03, 2021 38.59 39.79 38.06 38.36 4,023,221 -0.30(-0.78%)
Feb 02, 2021 38.97 40.25 38.52 38.67 3,734,092 -1.66(-4.10%)
Feb 01, 2021 41.98 43.56 39.87 40.32 4,532,326 -3.31(-7.59%)
Jan 29, 2021 41.07 44.08 40.40 43.63 6,573,792 +1.88(+4.50%)
Jan 28, 2021 40.55 42.43 39.64 41.75 5,702,654 +0.45(+1.09%)
Jan 27, 2021 41.30 42.50 39.42 41.30 7,240,240 +2.03(+5.17%)
Jan 26, 2021 37.69 39.49 37.46 39.27 3,918,810 +0.75(+1.95%)
Jan 25, 2021 38.36 40.17 36.78 38.52 6,606,291 +0.23(+0.59%)
Jan 22, 2021 40.92 41.15 38.14 38.29 4,436,960 -1.43(-3.60%)
Jan 21, 2021 38.44 40.02 38.29 39.72 3,595,004 +1.05(+2.72%)
Jan 20, 2021 38.74 39.49 37.84 38.67 4,571,570 -0.60(-1.53%)
Jan 19, 2021 39.34 40.25 39.12 39.27 3,808,989 -1.50(-3.69%)
Jan 15, 2021 40.70 42.20 39.87 40.77 6,617,368 +1.73(+4.43%)
Jan 14, 2021 40.77 40.77 38.44 39.04 5,118,153 -2.48(-5.98%)
Jan 13, 2021 40.62 41.90 40.40 41.52 4,006,169 +0.83(+2.03%)
Jan 12, 2021 42.43 42.43 40.62 40.70 3,902,316 -2.26(-5.25%)
Jan 11, 2021 44.53 44.68 42.65 42.95 3,840,694 +0.08(+0.18%)
Jan 08, 2021 42.05 44.76 41.67 42.88 5,845,296 +0.23(+0.53%)
Jan 07, 2021 44.23 44.31 42.43 42.65 4,227,028 -2.41(-5.34%)
Jan 06, 2021 48.97 49.27 43.25 45.06 8,686,523 -6.24(-12.17%)
Jan 05, 2021 54.24 54.31 50.40 51.30 4,116,119 -2.63(-4.88%)
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.