Direxion Daily Small Cap Bear 3X Share New (TZA)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3699 | -10.0802060338 | 13.59 | 14.28 | 12.165 | 23015696 | 13.08039608 | SP |
| 4 | -1.2399 | -9.2117384844 | 13.46 | 14.28 | 11.95 | 24391171 | 12.7996616 | SP |
| 12 | -1.2399 | -9.2117384844 | 13.46 | 14.28 | 9.66 | 28900096 | 11.71650302 | SP |
| 26 | -1.6899 | -12.148813803 | 13.91 | 19.42 | 9.66 | 27220431 | 13.27610939 | SP |
| 52 | -12.0089 | -49.5641586529 | 24.229 | 24.44 | 9.66 | 24209722 | 15.81573155 | SP |
| 156 | -18.5599 | -60.2985705003 | 30.78 | 53.1499 | 9.66 | 16295311 | 24.05499363 | SP |
| 260 | -247.2199 | -95.2898165279 | 259.44 | 949.56 | 9.66 | 16284616 | 55.79387634 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 12.24 | -0.13 | -1.05 | 11.99 | 12.3599 | 11.99 | 25166228 |
| 1737070200 | 12.37 | -0.06 | -0.48 | 12.42 | 12.655 | 12.245 | 21912513 |
| 1736983800 | 12.43 | -0.77 | -5.83 | 12.17 | 12.625 | 12.165 | 24865876 |
| 1736897400 | 13.2 | -0.46 | -3.37 | 13.3 | 13.67 | 13.1101 | 20941925 |
| 1736811000 | 13.66 | -0.07 | -0.51 | 14.18 | 14.28 | 13.61 | 21850794 |
| 1736551800 | 13.73 | 0.87 | 6.77 | 13.59 | 13.9999 | 13.4 | 25507373 |
| 1736379000 | 12.86 | 0.17 | 1.34 | 12.99 | 13.325 | 12.761 | 27306377 |
| 1736292600 | 12.69 | 0.32 | 2.59 | 12.23 | 12.9 | 12.06 | 30600377 |
| 1736206200 | 12.37 | -0.02 | -0.16 | 12.17 | 12.435 | 11.95 | 32328110 |
| 1735947000 | 12.39 | -0.56 | -4.32 | 12.8 | 12.92 | 12.33 | 21526702 |
| 1735860600 | 12.95 | -0.02 | -0.15 | 12.65 | 13.215 | 12.39 | 18941227 |
| 1735687800 | 12.97 | -0.04 | -0.31 | 12.78 | 13.12 | 12.57 | 22637876 |
| 1735601400 | 13.01 | 0.29 | 2.28 | 13.02 | 13.5 | 12.82 | 22160612 |
| 1735342200 | 12.72 | 0.57 | 4.69 | 12.4 | 13.0679 | 12.21 | 34442823 |
| 1735255800 | 12.15 | -0.37 | -2.96 | 12.71 | 12.87 | 12.085 | 24477219 |
| 1735077840 | 12.52 | -0.36 | -2.80 | 12.78 | 13.05 | 12.5 | 12621588 |
| 1734996600 | 12.88 | 0.04 | 0.31 | 12.79 | 13.2234 | 12.71 | 20049756 |
| 1734737400 | 12.84 | -0.36 | -2.73 | 13.46 | 13.5 | 12.38 | 32478766 |
| 1734651000 | 13.2 | 0.18 | 1.38 | 12.62 | 13.31 | 12.41 | 40553379 |
| 1734564600 | 13.02 | 1.53 | 13.32 | 11.34 | 13.32 | 11.215 | 53670656 |
| 1734478200 | 11.49 | 0.39 | 3.51 | 11.26 | 11.57 | 11.165 | 31917018 |
| 1734391800 | 11.1 | -0.2 | -1.77 | 11.33 | 11.42 | 10.942 | 27385158 |
| 1734132600 | 11.3 | 0.23 | 2.08 | 11.12 | 11.48 | 11.06 | 27178772 |
| 1734046200 | 11.07 | 0.43 | 4.04 | 10.75 | 11.1 | 10.67 | 33295426 |
| 1733959800 | 10.64 | -0.13 | -1.21 | 10.52 | 10.775 | 10.44 | 41597012 |
| 1733873400 | 10.77 | 0.13 | 1.22 | 10.67 | 10.895 | 10.5 | 32270234 |
| 1733787000 | 10.64 | 0.16 | 1.53 | 10.29 | 10.66 | 10.17 | 29387549 |
| 1733527800 | 10.48 | -0.12 | -1.13 | 10.38 | 10.5699 | 10.37 | 30377980 |
| 1733441400 | 10.6 | 0.38 | 3.72 | 10.29 | 10.63 | 10.23 | 34019594 |
| 1733355000 | 10.22 | -0.11 | -1.06 | 10.31 | 10.44 | 10.1242 | 34511653 |
| 1733268600 | 10.33 | 0.23 | 2.28 | 10.14 | 10.415 | 10.07 | 24443168 |
| 1733182200 | 10.1 | 0.02 | 0.20 | 10.04 | 10.3299 | 9.9909 | 33219542 |
| 1732917840 | 10.08 | -0.1 | -0.98 | 10.03 | 10.13 | 9.88 | 17251653 |
| 1732750200 | 10.18 | -0.05 | -0.49 | 10.06 | 10.26 | 9.84 | 32246941 |
| 1732663800 | 10.23 | 0.24 | 2.40 | 10.14 | 10.37 | 10.0962 | 33933211 |
| 1732577400 | 9.99 | -0.49 | -4.68 | 10.12 | 10.12 | 9.66 | 44100373 |
| 1732318200 | 10.48 | -0.56 | -5.07 | 10.91 | 10.929 | 10.4 | 31650982 |
| 1732231800 | 11.04 | -0.55 | -4.75 | 11.41 | 11.56 | 10.8971 | 35571724 |
| 1732145400 | 11.59 | -0.04 | -0.34 | 11.7 | 12.02 | 11.59 | 34013928 |
| 1732059000 | 11.63 | -0.24 | -2.02 | 12.26 | 12.2697 | 11.59 | 29819457 |
| 1731972600 | 11.87 | -0.06 | -0.50 | 11.84 | 12 | 11.62 | 30233836 |
| 1731713400 | 11.93 | 0.51 | 4.47 | 11.41 | 12.045 | 11.3899 | 35832681 |
| 1731627000 | 11.42 | 0.46 | 4.20 | 10.87 | 11.5195 | 10.795 | 38516480 |
| 1731540600 | 10.96 | 0.31 | 2.91 | 10.45 | 11 | 10.33 | 40142973 |
| 1731454200 | 10.65 | 0.53 | 5.24 | 10.33 | 10.765 | 10.105 | 36425185 |
| 1731367800 | 10.12 | -0.46 | -4.35 | 10.27 | 10.355 | 10.02 | 26754212 |
| 1731108600 | 10.58 | -0.21 | -1.95 | 10.87 | 10.915 | 10.535 | 27251833 |
| 1731022200 | 10.79 | 0.13 | 1.22 | 10.73 | 10.9299 | 10.5101 | 26116864 |
| 1730935800 | 10.66 | -2.26 | -17.49 | 10.9797 | 11.46 | 10.6301 | 52005867 |
| 1730849400 | 12.92 | -0.78 | -5.69 | 13.84 | 13.86 | 12.92 | 19379407 |
| 1730763000 | 13.7 | -0.19 | -1.37 | 14 | 14.115 | 13.39 | 21423830 |
| 1730500200 | 13.89 | -0.23 | -1.63 | 13.81 | 14.0299 | 13.52 | 19593367 |
| 1730413800 | 14.12 | 0.69 | 5.14 | 13.5 | 14.13 | 13.41 | 20402986 |
| 1730327400 | 13.43 | 0.06 | 0.45 | 13.52 | 13.53 | 12.8901 | 21570948 |
| 1730241000 | 13.37 | 0.14 | 1.06 | 13.55 | 13.691 | 13.35 | 17244015 |
| 1730154600 | 13.23 | -0.68 | -4.89 | 13.56 | 13.571 | 13.15 | 17916528 |
| 1729895400 | 13.91 | 0.18 | 1.31 | 13.46 | 13.98 | 13.3499 | 20529023 |
| 1729809000 | 13.73 | -0.08 | -0.58 | 13.61 | 13.97 | 13.4979 | 20891805 |
| 1729722600 | 13.81 | 0.36 | 2.68 | 13.69 | 14.156 | 13.54 | 21282638 |
| 1729636200 | 13.45 | 0.16 | 1.20 | 13.43 | 13.6199 | 13.362 | 21327363 |
| 1729549800 | 13.29 | 0.6 | 4.73 | 12.72 | 13.38 | 12.685 | 22720212 |
| 1729290600 | 12.69 | 0.09 | 0.71 | 12.53 | 12.73 | 12.4601 | 18688496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
