Skip to main content

Smallcap Bear -3X Direxion (NY: TZA )

16.63 -0.31 (-1.83%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 510.81 512.67 505.22 508.57 157,895 -2.98(-0.58%)
Sep 28, 2017 517.51 522.36 508.94 511.55 200,465 -4.10(-0.79%)
Sep 27, 2017 541.36 510.81 515.65 456,763 -32.04(-5.85%)
Sep 26, 2017 551.42 552.53 541.54 547.69 198,798 -4.84(-0.88%)
Sep 25, 2017 555.52 562.22 547.69 552.53 245,882 -2.98(-0.54%)
Sep 22, 2017 563.34 563.87 552.35 555.52 186,712 -6.71(-1.19%)
Sep 21, 2017 558.87 564.83 555.68 562.22 147,607 +1.49(+0.27%)
Sep 20, 2017 564.83 567.07 558.50 560.73 153,635 -5.96(-1.05%)
Sep 19, 2017 563.71 569.30 562.41 566.69 88,194 +0.37(+0.07%)
Sep 18, 2017 575.26 576.01 560.73 566.32 234,494 -12.29(-2.12%)
Sep 15, 2017 587.56 588.30 577.50 578.62 130,131 -6.33(-1.08%)
Sep 14, 2017 585.69 589.79 580.85 584.95 106,707 +1.49(+0.26%)
Sep 13, 2017 590.16 591.12 579.73 583.46 138,398 -5.22(-0.89%)
Sep 12, 2017 594.64 597.62 587.00 588.67 152,546 -10.81(-1.80%)
Sep 11, 2017 603.21 605.26 597.24 599.48 143,060 -19.37(-3.13%)
Sep 08, 2017 622.95 626.68 611.40 618.85 156,865 -1.12(-0.18%)
Sep 07, 2017 613.64 626.68 612.52 619.97 137,146 +4.84(+0.79%)
Sep 06, 2017 611.77 620.34 608.42 615.13 145,046 -3.73(-0.60%)
Sep 05, 2017 600.60 626.68 597.24 618.85 203,181 +16.39(+2.72%)
Sep 01, 2017 608.79 612.15 600.23 602.46 131,684 -8.94(-1.46%)
Aug 31, 2017 623.33 626.16 609.17 611.40 178,038 -19.75(-3.13%)
Aug 30, 2017 644.19 646.26 628.54 631.15 139,882 -11.55(-1.80%)
Aug 29, 2017 656.86 660.21 638.23 642.70 218,146 -0.37(-0.06%)
Aug 28, 2017 644.56 653.13 641.21 643.07 204,889 -8.94(-1.37%)
Aug 25, 2017 651.27 657.60 645.10 652.01 201,316 -3.35(-0.51%)
Aug 24, 2017 654.62 663.19 650.52 655.37 248,789 -7.45(-1.12%)
Aug 23, 2017 670.27 674.74 655.37 662.82 225,007 +3.35(+0.51%)
Aug 22, 2017 674.74 676.39 656.86 659.47 175,459 -21.24(-3.12%)
Aug 21, 2017 684.05 691.51 678.47 680.70 172,405 +0.00(+0.00%)
Aug 18, 2017 685.55 691.88 671.39 680.70 260,603 +1.86(+0.27%)
Aug 17, 2017 651.27 679.58 640.93 678.84 341,805 +34.65(+5.38%)
Aug 16, 2017 640.84 647.54 631.34 644.19 186,264 -0.37(-0.06%)
Aug 15, 2017 625.93 645.31 625.56 644.56 156,035 +15.28(+2.43%)
Aug 14, 2017 647.17 647.91 628.54 629.29 214,866 -30.18(-4.58%)
Aug 11, 2017 662.45 668.78 654.99 659.47 236,965 -1.86(-0.28%)
Aug 10, 2017 634.50 661.70 634.50 661.33 339,834 +34.65(+5.53%)
Aug 09, 2017 622.95 633.76 619.62 626.68 266,207 +14.53(+2.37%)
Aug 08, 2017 606.93 615.87 588.67 612.15 257,776 +6.71(+1.11%)
Aug 07, 2017 605.81 615.13 600.60 605.44 153,616 -2.98(-0.49%)
Aug 04, 2017 612.52 618.11 607.30 608.42 139,090 -8.94(-1.45%)
Aug 03, 2017 606.56 622.58 604.70 617.36 176,666 +8.94(+1.47%)
Aug 02, 2017 591.66 615.13 589.05 608.42 243,535 +19.37(+3.29%)
Aug 01, 2017 584.20 599.48 583.83 589.05 132,050 -3.73(-0.63%)
Jul 31, 2017 583.83 599.11 581.97 592.77 149,858 +5.59(+0.95%)
Jul 28, 2017 586.07 592.61 581.60 587.18 178,767 +5.22(+0.90%)
Jul 27, 2017 568.18 591.66 566.32 581.97 267,257 +11.18(+1.96%)
Jul 26, 2017 561.10 573.77 561.10 570.79 202,828 +8.20(+1.46%)
Jul 25, 2017 562.60 287,277 -15.27(-2.64%)
Jul 24, 2017 582.34 586.28 576.38 577.87 147,688 -2.24(-0.39%)
Jul 21, 2017 574.89 583.46 571.16 580.11 228,352 +7.82(+1.37%)
Jul 20, 2017 573.40 576.94 568.56 572.28 201,858 -0.75(-0.13%)
Jul 19, 2017 587.93 588.30 573.03 573.03 240,436 -17.51(-2.97%)
Jul 18, 2017 592.40 598.74 588.67 590.54 205,644 +4.47(+0.76%)
Jul 17, 2017 592.03 596.44 581.93 586.07 199,957 -4.47(-0.76%)
Jul 14, 2017 597.99 597.99 583.74 590.54 227,132 -2.98(-0.50%)
Jul 13, 2017 596.50 607.30 592.77 593.52 165,200 -1.49(-0.25%)
Jul 12, 2017 599.11 599.75 584.07 595.01 262,471 -13.78(-2.26%)
Jul 11, 2017 615.13 625.56 607.68 608.79 191,817 -4.84(-0.79%)
Jul 10, 2017 613.26 620.38 600.97 613.64 234,730 +6.71(+1.11%)
Jul 07, 2017 620.72 623.70 603.58 606.93 175,527 -17.14(-2.75%)
Jul 06, 2017 614.38 628.36 607.30 624.07 269,114 +23.10(+3.84%)
Jul 05, 2017 599.48 611.77 597.77 600.97 248,875 +6.33(+1.07%)
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.