Smallcap Bear -3X Direxion (NY: TZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	25.72	25.77	25.18	25.74	12,755,827	+0.12(+0.48%)
Dec 30, 2021	25.61	25.67	24.74	25.62	14,893,210	+0.04(+0.15%)
Dec 29, 2021	25.68	26.17	25.40	25.58	11,040,016	-0.08(-0.30%)
Dec 28, 2021	25.31	25.80	24.65	25.65	12,372,583	+0.46(+1.81%)
Dec 27, 2021	25.82	26.42	25.17	25.20	12,884,263	-0.70(-2.72%)
Dec 23, 2021	26.27	26.55	25.66	25.90	13,304,250	-0.65(-2.44%)
Dec 22, 2021	27.48	27.74	26.55	26.55	16,920,630	-0.81(-2.96%)
Dec 21, 2021	29.05	29.07	27.29	27.36	18,172,666	-2.57(-8.59%)
Dec 20, 2021	29.98	31.27	29.61	29.93	21,431,762	+1.19(+4.14%)
Dec 17, 2021	29.96	30.74	27.82	28.74	31,290,990	-0.80(-2.71%)
Dec 16, 2021	27.16	29.90	26.98	29.54	27,617,990	+1.75(+6.30%)
Dec 15, 2021	29.24	30.53	27.62	27.79	31,701,400	-1.43(-4.89%)
Dec 14, 2021	29.13	29.60	27.94	29.21	20,863,242	+0.74(+2.61%)
Dec 13, 2021	27.61	29.00	27.40	28.47	15,410,429	+1.16(+4.25%)
Dec 10, 2021	26.45	27.91	26.24	27.31	16,418,865	+0.23(+0.84%)
Dec 09, 2021	25.95	27.10	25.57	27.08	17,816,908	+1.72(+6.79%)
Dec 08, 2021	25.76	26.26	25.07	25.36	20,331,814	-0.54(-2.09%)
Dec 07, 2021	26.67	26.71	25.19	25.90	23,476,980	-1.95(-7.01%)
Dec 06, 2021	28.89	30.07	27.16	27.85	24,984,308	-1.77(-5.98%)
Dec 03, 2021	27.49	30.39	27.48	29.62	27,256,354	+1.73(+6.21%)
Dec 02, 2021	30.01	30.21	27.61	27.89	32,462,280	-2.56(-8.41%)
Dec 01, 2021	26.60	30.48	26.20	30.45	26,589,092	+1.96(+6.88%)
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%)