Direxion Daily Small Cap Bear 3X Share New (TZA)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.663716814159 | 13.56 | 14.13 | 12.8901 | 19345569 | 13.62097978 | SP |
| 4 | -0.46 | -3.30222541278 | 13.93 | 14.725 | 12.41 | 22060745 | 13.47931698 | SP |
| 12 | -3.5 | -20.624631703 | 16.97 | 17.6588 | 12.41 | 22606362 | 14.2936571 | SP |
| 26 | -5.04 | -27.2285251216 | 18.51 | 20.24 | 12.41 | 23082136 | 15.70116376 | SP |
| 52 | -18.36 | -57.6814326107 | 31.83 | 36.4476 | 12.41 | 21478803 | 18.21233542 | SP |
| 156 | -9.54 | -41.4602346806 | 23.01 | 53.1499 | 12.41 | 15436027 | 25.96216042 | SP |
| 260 | -306.05 | -95.7843014522 | 319.52 | 949.56 | 12.41 | 15178023 | 60.78863402 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729204200 | 12.6 | 0.12 | 0.96 | 12.46 | 12.7865 | 12.4501 | 23275859 |
| 1729117800 | 12.48 | -0.64 | -4.88 | 12.81 | 12.9 | 12.41 | 28343542 |
| 1729031400 | 13.12 | -0.02 | -0.15 | 13.23 | 13.32 | 12.7 | 31245583 |
| 1728945000 | 13.14 | -0.29 | -2.16 | 13.42 | 13.6 | 13.12 | 26724003 |
| 1728685800 | 13.43 | -0.87 | -6.08 | 14.32 | 14.33 | 13.38 | 28859765 |
| 1728599400 | 14.3 | 0.25 | 1.78 | 14.47 | 14.725 | 14.28 | 22311118 |
| 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 | 17811182 |
| 1728340200 | 14.16 | 0.34 | 2.46 | 13.93 | 14.45 | 13.93 | 19914731 |
| 1728081000 | 13.82 | -0.6 | -4.16 | 13.82 | 14.198733 | 13.67 | 30991378 |
| 1727994600 | 14.42 | 0.3 | 2.12 | 14.4 | 14.6121 | 14.2 | 24737957 |
| 1727908200 | 14.12 | 0.05 | 0.36 | 14.25 | 14.39 | 13.9001 | 22265297 |
| 1727821800 | 14.07 | 0.57 | 4.22 | 13.64 | 14.3401 | 13.6101 | 24993337 |
| 1727735400 | 13.5 | -0.09 | -0.66 | 13.77 | 13.92 | 13.375 | 23346377 |
| 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 | 35436361 |
| 1726698600 | 14.04 | -0.01 | -0.07 | 14.09 | 14.27 | 12.995 | 44856945 |
| 1726612200 | 14.05 | -0.34 | -2.36 | 14.02 | 14.2299 | 13.575 | 28064896 |
| 1726525800 | 14.39 | -0.14 | -0.96 | 14.4 | 14.685 | 14.28 | 16644615 |
| 1726266600 | 14.53 | -1.16 | -7.39 | 15.17 | 15.185 | 14.455 | 27538945 |
| 1726180200 | 15.69 | -0.61 | -3.74 | 16.07 | 16.42 | 15.4101 | 21102394 |
| 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 | 16.32 | 20028249 |
| 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 | 27590458 |
| 1725575400 | 15.58 | 0.24 | 1.56 | 15.25 | 15.805 | 15.13 | 20014945 |
| 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 | 22399967 |
| 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 | 18856851 |
| 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 | 14305508 |
| 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 | 15745749 |
| 1723588200 | 16.64 | -0.81 | -4.64 | 17.12 | 17.4 | 16.52 | 17730442 |
| 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 | 19.42 | 17.55 | 44062984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
