TZA

Direxion Daily Small Cap... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Etf Ticker Symbol Market Type
Direxion Daily Small Cap Bear 3X Share New TZA AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-2.80 -7.34% 35.34 19:00:06
Open Price Low Price High Price Close Price Prev Close
39.79 35.028 41.4762 35.36 38.14
more quote information »

TZA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.7841.476230.7235.3227,583,4484.5614.81%
1 Month27.1241.476225.380130.3719,992,8208.2230.31%
3 Months26.4841.476221.6128.6617,650,0268.8633.46%
6 Months31.6641.476221.6129.2213,548,7863.6811.62%
1 Year40.8046.8821.6132.6315,127,432-5.46-13.38%
3 Years478.80949.5621.61148.1413,365,436-443.46-92.62%
5 Years798.00949.5621.61276.7212,103,971-762.66-95.57%

TZA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 35.36 -2.78 -7.29% 39.79 41.4762 35.028 28,736,142
Jan 21 2022 38.14 2.03 5.62% 36.62 38.14 34.885 30,113,336
Jan 20 2022 36.11 1.88 5.49% 33.79 36.39 31.98 24,670,931
Jan 19 2022 34.23 1.59 4.87% 32.20 34.28 31.88 27,815,094
Jan 18 2022 32.64 2.71 9.05% 30.78 32.78 30.72 27,734,432
Jan 14 2022 29.93 -0.14 -0.47% 30.95 31.51 29.90 26,060,569
Jan 13 2022 30.07 0.77 2.63% 28.93 30.3101 28.37 22,897,153
Jan 12 2022 29.30 0.66 2.3% 28.26 29.79 27.93 19,013,260
Jan 11 2022 28.64 -0.95 -3.21% 29.50 30.53 28.54 23,553,565
Jan 10 2022 29.59 0.34 1.16% 29.79 31.27 29.54 24,725,092
Jan 07 2022 29.25 0.98 3.47% 28.31 29.3181 27.60 20,306,203
Jan 06 2022 28.27 -0.49 -1.7% 28.6093 29.395 27.59 22,879,507
Jan 05 2022 28.76 2.65 10.15% 26.17 28.78 25.805 19,000,848
Jan 04 2022 26.11 0.09 0.35% 25.78 26.6722 25.3801 13,753,862
Jan 03 2022 26.02 -1.02 -3.77% 26.61 26.95 25.52 16,497,309
Dec 31 2021 27.04 0.13 0.48% 27.02 27.07 26.4482 12,059,448
Dec 30 2021 26.91 0.04 0.15% 26.90 26.966 25.99 14,174,896
Dec 29 2021 26.87 -0.08 -0.3% 26.98 27.4899 26.6705 10,509,634
Dec 28 2021 26.95 0.48 1.81% 26.59 27.10 25.9001 11,780,336
See More Historical Prices »


Your Recent History
AMEX
TZA
Direxion D..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.