Register for real-time alerts, custom portfolio, and market movers
TZA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 21.77 | 0.15 | 0.69% | 21.48 | 21.98 | 20.82 | 27,838,605 |
| Apr 17 2024 | 21.62 | 0.61 | 2.90% | 20.56 | 21.67 | 20.51 | 26,083,351 |
| Apr 16 2024 | 21.01 | 0.27 | 1.30% | 21.19 | 21.54 | 20.64 | 21,326,166 |
| Apr 15 2024 | 20.74 | 0.87 | 4.38% | 19.69 | 21.00 | 19.4224 | 28,489,234 |
| Apr 12 2024 | 19.87 | 1.03 | 5.47% | 19.18 | 20.167 | 18.98 | 25,681,701 |
| Apr 11 2024 | 18.84 | -0.39 | -2.03% | 18.95 | 19.48 | 18.68 | 25,508,869 |
| Apr 10 2024 | 19.23 | 1.43 | 8.03% | 19.15 | 19.58 | 18.70 | 38,092,386 |
| Apr 09 2024 | 17.80 | -0.19 | -1.06% | 17.83 | 18.30 | 17.65 | 18,309,424 |
| Apr 08 2024 | 17.99 | -0.30 | -1.64% | 17.90 | 18.27 | 17.7777 | 15,161,712 |
| Apr 05 2024 | 18.29 | -0.19 | -1.03% | 18.66 | 18.69 | 17.96 | 28,005,605 |
| Apr 04 2024 | 18.48 | 0.56 | 3.12% | 17.34 | 18.615 | 17.21 | 28,369,302 |
| Apr 03 2024 | 17.92 | -0.30 | -1.65% | 18.55 | 18.575 | 17.75 | 24,372,792 |
| Apr 02 2024 | 18.22 | 0.94 | 5.44% | 17.93 | 18.52 | 17.93 | 23,621,703 |
| Apr 01 2024 | 17.28 | 0.49 | 2.92% | 16.71 | 17.37 | 16.70 | 20,216,293 |
| Mar 28 2024 | 16.79 | -0.15 | -0.89% | 16.87 | 16.93 | 16.434 | 27,331,124 |
| Mar 27 2024 | 16.94 | -1.16 | -6.41% | 17.69 | 17.866 | 16.94 | 33,810,191 |
| Mar 26 2024 | 18.10 | 0.11 | 0.61% | 17.61 | 18.138 | 17.45 | 17,610,066 |
| Mar 25 2024 | 17.99 | -0.11 | -0.61% | 17.94 | 18.01 | 17.6101 | 17,128,080 |
| Mar 22 2024 | 18.10 | 0.72 | 4.14% | 17.41 | 18.10 | 17.32 | 19,404,580 |
| Mar 21 2024 | 17.38 | -0.60 | -3.34% | 17.63 | 17.6601 | 17.11 | 20,934,339 |
| Mar 20 2024 | 17.98 | -1.11 | -5.81% | 19.28 | 19.39 | 17.72 | 25,115,580 |
| Mar 19 2024 | 19.09 | -0.49 | -2.50% | 19.77 | 19.81 | 18.90 | 16,773,777 |
| Mar 18 2024 | 19.58 | 0.35 | 1.82% | 19.07 | 19.66 | 19.02 | 15,675,825 |
| Mar 15 2024 | 19.23 | -0.13 | -0.67% | 19.57 | 19.59 | 19.04 | 18,476,387 |
| Mar 14 2024 | 19.36 | 1.04 | 5.68% | 18.51 | 19.83 | 18.46 | 24,025,498 |
| Mar 13 2024 | 18.32 | -0.20 | -1.08% | 18.56 | 18.565 | 18.0901 | 16,280,657 |
| Mar 12 2024 | 18.52 | 0.07 | 0.38% | 18.46 | 18.935 | 18.27 | 20,184,700 |
| Mar 11 2024 | 18.45 | 0.42 | 2.33% | 18.25 | 18.56 | 18.02 | 15,084,082 |
| Mar 08 2024 | 18.03 | 0.04 | 0.22% | 17.51 | 18.2782 | 17.0827 | 28,868,510 |
| Mar 07 2024 | 17.99 | -0.40 | -2.18% | 18.02 | 18.105 | 17.655 | 19,648,587 |
| Mar 06 2024 | 18.39 | -0.42 | -2.23% | 18.19 | 18.719 | 18.17 | 20,147,350 |
| Mar 05 2024 | 18.81 | 0.53 | 2.90% | 18.64 | 18.995 | 18.2325 | 26,342,688 |
| Mar 04 2024 | 18.28 | 0.08 | 0.44% | 17.92 | 18.34 | 17.73 | 20,051,181 |
| Mar 01 2024 | 18.20 | -0.65 | -3.45% | 18.60 | 18.98 | 18.1024 | 25,102,952 |
| Feb 29 2024 | 18.85 | -0.31 | -1.62% | 18.39 | 19.1499 | 18.145 | 26,187,206 |
| Feb 28 2024 | 19.16 | 0.44 | 2.35% | 19.13 | 19.30 | 18.76 | 17,253,631 |
| Feb 27 2024 | 18.72 | -0.79 | -4.05% | 18.98 | 19.13 | 18.65 | 19,141,205 |
| Feb 26 2024 | 19.51 | -0.36 | -1.81% | 19.96 | 20.12 | 19.38 | 15,940,693 |
| Feb 23 2024 | 19.87 | -0.10 | -0.50% | 19.98 | 20.29 | 19.52 | 20,884,876 |
| Feb 22 2024 | 19.97 | -0.48 | -2.35% | 20.26 | 20.48 | 19.81 | 23,394,866 |
| Feb 21 2024 | 20.45 | 0.30 | 1.49% | 20.54 | 20.918 | 20.3245 | 17,895,239 |
| Feb 20 2024 | 20.15 | 0.82 | 4.24% | 20.05 | 20.40 | 19.919 | 21,153,392 |
| Feb 16 2024 | 19.33 | 0.74 | 3.98% | 19.21 | 19.49 | 18.786 | 32,506,919 |
| Feb 15 2024 | 18.59 | -1.51 | -7.51% | 19.61 | 19.67 | 18.47 | 30,604,636 |
| Feb 14 2024 | 20.10 | -1.53 | -7.07% | 20.63 | 21.11 | 19.9188 | 28,063,947 |
| Feb 13 2024 | 21.63 | 2.39 | 12.42% | 21.18 | 22.08 | 20.8239 | 36,641,778 |
| Feb 12 2024 | 19.24 | -1.07 | -5.27% | 20.20 | 20.201 | 19.07 | 26,010,655 |
| Feb 09 2024 | 20.31 | -1.03 | -4.83% | 21.14 | 21.28 | 20.28 | 17,702,435 |
| Feb 08 2024 | 21.34 | -1.00 | -4.48% | 22.33 | 22.55 | 21.29 | 18,604,441 |
| Feb 07 2024 | 22.34 | 0.13 | 0.59% | 22.07 | 22.76 | 22.04 | 14,819,046 |
| Feb 06 2024 | 22.21 | -0.58 | -2.54% | 22.89 | 23.13 | 22.1419 | 17,637,595 |
| Feb 05 2024 | 22.79 | 0.87 | 3.97% | 22.61 | 23.42 | 22.3926 | 19,704,475 |
| Feb 02 2024 | 21.92 | 0.39 | 1.81% | 22.34 | 22.61 | 21.59 | 25,624,402 |
| Feb 01 2024 | 21.53 | -0.93 | -4.14% | 22.00 | 22.948 | 21.4901 | 34,751,790 |
| Jan 31 2024 | 22.46 | 1.56 | 7.46% | 21.08 | 22.50 | 20.53 | 31,115,904 |
| Jan 30 2024 | 20.90 | 0.51 | 2.50% | 20.70 | 21.095 | 20.54 | 17,241,919 |
| Jan 29 2024 | 20.39 | -1.11 | -5.16% | 21.44 | 21.7879 | 20.38 | 16,782,377 |
| Jan 26 2024 | 21.50 | -0.01 | -0.05% | 21.18 | 21.6899 | 20.87 | 16,709,013 |
| Jan 25 2024 | 21.51 | -0.51 | -2.32% | 21.09 | 22.00 | 20.91 | 22,126,659 |
| Jan 24 2024 | 22.02 | 0.54 | 2.51% | 20.68 | 22.07 | 20.64 | 17,983,072 |
| Jan 23 2024 | 21.48 | 0.26 | 1.23% | 20.72 | 21.7799 | 20.59 | 16,561,831 |
| Jan 22 2024 | 21.22 | -1.45 | -6.40% | 22.10 | 22.12 | 21.1579 | 18,355,262 |
