Direxion Daily Small Cap Bear 3X Share New (TZA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0099 | 0.06875 | 14.4 | 14.725 | 13.67 | 22803396 | 14.10103322 | SP |
| 4 | -1.6601 | -10.3304293715 | 16.07 | 16.42 | 12.995 | 25557147 | 13.9892281 | SP |
| 12 | 0.3199 | 2.27040454223 | 14.09 | 19.42 | 12.7 | 26095624 | 14.9054472 | SP |
| 26 | -4.7401 | -24.7524804178 | 19.15 | 22.29 | 12.7 | 23259931 | 16.67015941 | SP |
| 52 | -17.8602 | -55.3459704184 | 32.2701 | 40.22 | 12.7 | 20604367 | 19.25504952 | SP |
| 156 | -15.0101 | -51.0200543848 | 29.42 | 53.1499 | 12.7 | 15145970 | 26.40117617 | SP |
| 260 | -391.5101 | -96.450064052 | 405.92 | 949.56 | 12.7 | 14900288 | 62.501856 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513000 | 14.05 | -0.09 | -0.64 | 14.15 | 14.27 | 13.7503 | 20561731 |
| 1728426600 | 14.14 | -0.02 | -0.14 | 14.13 | 14.309 | 13.985 | 20774309 |
| 1728340200 | 14.16 | 0.34 | 2.46 | 13.93 | 14.45 | 13.92 | 20630015 |
| 1728081000 | 13.82 | -0.6 | -4.16 | 13.82 | 14.198733 | 13.67 | 32297024 |
| 1727994600 | 14.42 | 0.3 | 2.12 | 14.4 | 14.6121 | 14.2 | 25339378 |
| 1727908200 | 14.12 | 0.05 | 0.36 | 14.25 | 14.39 | 13.9001 | 23383378 |
| 1727821800 | 14.07 | 0.57 | 4.22 | 13.64 | 14.3401 | 13.6101 | 27439472 |
| 1727735400 | 13.5 | -0.09 | -0.66 | 13.77 | 13.92 | 13.375 | 24574745 |
| 1727476200 | 13.59 | -0.26 | -1.88 | 13.49 | 13.74 | 13.1726 | 30952439 |
| 1727389800 | 13.85 | -0.22 | -1.56 | 13.54 | 13.94 | 13.42 | 23262180 |
| 1727303400 | 14.07 | 0.5 | 3.68 | 13.6 | 14.1 | 13.55 | 23333222 |
| 1727217000 | 13.57 | -0.21 | -1.52 | 13.5 | 13.87 | 13.422 | 23993259 |
| 1727130600 | 13.78 | 0.16 | 1.17 | 13.42 | 13.92 | 13.35 | 23173148 |
| 1726871400 | 13.62 | 0.44 | 3.34 | 13.29 | 13.675 | 13.29 | 28162536 |
| 1726785000 | 13.18 | -0.86 | -6.13 | 13.05 | 13.645 | 13.04 | 36651540 |
| 1726698600 | 14.04 | -0.01 | -0.07 | 14.09 | 14.27 | 12.995 | 45389471 |
| 1726612200 | 14.05 | -0.34 | -2.36 | 14.02 | 14.2299 | 13.575 | 29113707 |
| 1726525800 | 14.39 | -0.14 | -0.96 | 14.4 | 14.685 | 14.2599 | 17618152 |
| 1726266600 | 14.53 | -1.16 | -7.39 | 15.17 | 15.185 | 14.455 | 29154392 |
| 1726180200 | 15.69 | -0.61 | -3.74 | 16.07 | 16.42 | 15.4101 | 21973009 |
| 1726093800 | 16.3 | -0.12 | -0.73 | 16.64 | 17.4 | 16.21 | 24162827 |
| 1726007400 | 16.42 | 0.05 | 0.31 | 16.32 | 17.0099 | 16.29 | 20572855 |
| 1725921000 | 16.37 | -0.11 | -0.67 | 16.44 | 16.59 | 15.95 | 26048376 |
| 1725661800 | 16.48 | 0.9 | 5.78 | 15.61 | 16.67 | 15.33 | 28178299 |
| 1725575400 | 15.58 | 0.24 | 1.56 | 15.25 | 15.805 | 15.13 | 20473513 |
| 1725489000 | 15.34 | 0.08 | 0.52 | 15.4 | 15.62 | 14.83 | 30568016 |
| 1725402600 | 15.26 | 1.28 | 9.16 | 14.36 | 15.3499 | 14.115 | 23082115 |
| 1725057000 | 13.98 | -0.22 | -1.55 | 14.05 | 14.49 | 13.9 | 12794394 |
| 1724970600 | 14.2 | -0.27 | -1.87 | 14.19 | 14.52 | 13.76 | 22427575 |
| 1724884200 | 14.47 | 0.29 | 2.05 | 14.38 | 14.69 | 14.14 | 17733359 |
| 1724797800 | 14.18 | 0.31 | 2.20 | 14.17 | 14.4 | 14.0701 | 17637339 |
| 1724711400 | 13.875 | 0.01 | 0.04 | 13.59 | 13.94 | 13.4925 | 14231281 |
| 1724452200 | 13.87 | -1.43 | -9.35 | 15.01 | 15.07 | 13.7207 | 28068938 |
| 1724365800 | 15.3 | 0.39 | 2.62 | 14.9 | 15.4 | 14.73 | 16425570 |
| 1724279400 | 14.91 | -0.58 | -3.74 | 15.2 | 15.495 | 14.875 | 16852414 |
| 1724193000 | 15.49 | 0.51 | 3.40 | 15.05 | 15.65 | 15.05 | 18841692 |
| 1724106600 | 14.98 | -0.55 | -3.54 | 15.48 | 15.5 | 14.98 | 15793019 |
| 1723847400 | 15.53 | -0.09 | -0.58 | 15.8 | 15.825 | 15.235 | 14942879 |
| 1723761000 | 15.62 | -1.31 | -7.74 | 15.83 | 16.150099 | 15.38 | 25024990 |
| 1723674600 | 16.93 | 0.29 | 1.74 | 16.469999 | 17.16 | 16.44 | 15753949 |
| 1723588200 | 16.64 | -0.81 | -4.64 | 17.12 | 17.4 | 16.52 | 18556105 |
| 1723501800 | 17.45 | 0.43 | 2.53 | 16.97 | 17.6588 | 16.875 | 15264881 |
| 1723242600 | 17.02 | 0.16 | 0.95 | 16.85 | 17.3767 | 16.84 | 25917984 |
| 1723156200 | 16.86 | -1.3 | -7.16 | 17.55 | 17.87 | 16.84 | 26557725 |
| 1723069800 | 18.16 | 0.64 | 3.65 | 16.67 | 18.2999 | 16.66 | 27390921 |
| 1722983400 | 17.52 | -0.58 | -3.20 | 17.91 | 18.42 | 16.8 | 35027275 |
| 1722897000 | 18.1 | 1.59 | 9.63 | 19.16 | 19.44 | 17.55 | 45105242 |
| 1722637800 | 16.51 | 1.6 | 10.73 | 16.559999 | 16.93 | 16.0701 | 40119780 |
| 1722551400 | 14.91 | 1.33 | 9.79 | 13.63 | 15.21 | 13.425 | 50457103 |
| 1722465000 | 13.58 | -0.25 | -1.81 | 13.6 | 13.94 | 12.7 | 56835633 |
| 1722378600 | 13.83 | -0.13 | -0.93 | 13.78 | 14.099 | 13.47 | 30633874 |
| 1722292200 | 13.96 | 0.45 | 3.33 | 13.44 | 14.135 | 13.3 | 35957065 |
| 1722033000 | 13.51 | -0.71 | -4.99 | 13.58 | 13.9999 | 13.28 | 29384462 |
| 1721946600 | 14.22 | -0.51 | -3.46 | 14.63 | 14.69 | 13.5 | 28519259 |
| 1721860200 | 14.73 | 0.87 | 6.28 | 14.16 | 14.77 | 13.63 | 33465647 |
| 1721773800 | 13.86 | -0.43 | -3.01 | 14.5 | 14.54 | 13.62 | 29072308 |
| 1721687400 | 14.29 | -0.71 | -4.73 | 14.84 | 15.3096 | 14.214 | 24959537 |
| 1721428200 | 15 | 0.27 | 1.83 | 14.85 | 15.2 | 14.64 | 35189739 |
| 1721341800 | 14.73 | 0.82 | 5.90 | 14.09 | 14.925 | 13.47 | 40817906 |
| 1721255400 | 13.91 | 0.38 | 2.81 | 13.91 | 14.045 | 13.14 | 35114396 |
| 1721169000 | 13.53 | -1.54 | -10.22 | 14.65 | 14.67 | 13.46 | 43688000 |
| 1721082600 | 15.07 | -0.86 | -5.40 | 15.54 | 15.69 | 14.81 | 40785948 |
| 1720823400 | 15.93 | -0.53 | -3.22 | 15.99 | 16.055 | 15.52 | 23517244 |
| 1720737000 | 16.46 | -2.01 | -10.88 | 17.27 | 17.515 | 16.3599 | 34933188 |
| 1720650600 | 18.47 | -0.55 | -2.89 | 18.78 | 19.01 | 18.4151 | 14031481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
