Direxion Daily Small Cap Bear 3X Shares (TZA) Historical Stock Data
18.12 ↓0.15 (-0.79%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TZA is up 0.28% a day on average. There have been 14 days where Direxion Daily Small Cap Bear 3X Shares closed green and 16 days where TZA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 18.51 | 18.26 | ↓$0.25 (-1.35%) | 18.15 | 18.54 | 18.24M |
| 2024-05-03 | 18.50 | 18.94 | ↑$0.44 (2.38%) | 18.30 | 19.17 | 21.81M |
| 2024-05-02 | 19.86 | 19.50 | ↓$0.36 (-1.81%) | 19.46 | 20.56 | 22.08M |
| 2024-05-01 | 20.76 | 20.60 | ↓$0.16 (-0.77%) | 19.33 | 21.02 | 29.61M |
| 2024-04-30 | 20.10 | 20.78 | ↑$0.68 (3.38%) | 19.94 | 20.80 | 17.18M |
| 2024-04-29 | 19.75 | 19.56 | ↓$0.19 (-0.96%) | 19.41 | 19.87 | 16.85M |
| 2024-04-26 | 20.46 | 19.99 | ↓$0.47 (-2.30%) | 19.86 | 20.63 | 16.21M |
| 2024-04-25 | 20.91 | 20.58 | ↓$0.33 (-1.58%) | 20.49 | 21.42 | 23.40M |
| 2024-04-24 | 20.05 | 20.18 | ↑$0.13 (0.65%) | 19.82 | 20.57 | 23.31M |
| 2024-04-23 | 20.99 | 19.91 | ↓$1.08 (-5.15%) | 19.69 | 21.04 | 25.44M |
| 2024-04-22 | 21.33 | 20.97 | ↓$0.36 (-1.69%) | 20.64 | 21.78 | 14.74M |
| 2024-04-19 | 22.08 | 21.72 | ↓$0.36 (-1.63%) | 21.26 | 22.29 | 23.76M |
| 2024-04-18 | 21.48 | 21.77 | ↑$0.29 (1.35%) | 20.82 | 21.98 | 27.72M |
| 2024-04-17 | 20.56 | 21.62 | ↑$1.06 (5.16%) | 20.51 | 21.67 | 25.86M |
| 2024-04-16 | 21.19 | 21.01 | ↓$0.18 (-0.85%) | 20.64 | 21.54 | 23.11M |
| 2024-04-15 | 19.69 | 20.74 | ↑$1.05 (5.33%) | 19.42 | 21.00 | 27.78M |
| 2024-04-12 | 19.18 | 19.87 | ↑$0.69 (3.60%) | 18.98 | 20.17 | 25.46M |
| 2024-04-11 | 18.95 | 18.84 | ↓$0.11 (-0.58%) | 18.68 | 19.48 | 25.49M |
| 2024-04-10 | 19.15 | 19.23 | ↑$0.08 (0.42%) | 18.70 | 19.58 | 39.91M |
| 2024-04-09 | 17.83 | 17.80 | ↓$0.03 (-0.17%) | 17.65 | 18.30 | 18.16M |
| 2024-04-08 | 17.90 | 17.99 | ↑$0.09 (0.50%) | 17.78 | 18.27 | 14.88M |
| 2024-04-05 | 18.66 | 18.29 | ↓$0.37 (-1.98%) | 17.96 | 18.72 | 28.73M |
| 2024-04-04 | 17.34 | 18.48 | ↑$1.14 (6.57%) | 17.21 | 18.62 | 28.11M |
| 2024-04-03 | 18.55 | 17.92 | ↓$0.63 (-3.40%) | 17.75 | 18.58 | 24.31M |
| 2024-04-02 | 17.93 | 18.22 | ↑$0.29 (1.62%) | 17.90 | 18.52 | 26.35M |
| 2024-04-01 | 16.71 | 17.28 | ↑$0.57 (3.41%) | 16.70 | 17.37 | 20.09M |
| 2024-03-28 | 16.87 | 16.79 | ↓$0.08 (-0.47%) | 16.43 | 16.93 | 27.03M |
| 2024-03-27 | 17.69 | 16.94 | ↓$0.75 (-4.24%) | 16.94 | 17.87 | 33.79M |
| 2024-03-26 | 17.61 | 18.10 | ↑$0.49 (2.78%) | 17.45 | 18.14 | 17.59M |
| 2024-03-25 | 17.94 | 17.99 | ↑$0.05 (0.28%) | 17.61 | 18.01 | 17.13M |
Create an account or log in to view more rows.
$TZA buy the dip…smfh
$TZA what’s gonna happen now
$TZA this is my only green stonk!
I really like this stonk.
$TZA Yolo
$TZA rip and dip today bulls
$TZA tomorrow will be an explosion day
I believe it!
$TZA lets go!!
$TZA Starting a small position
$TZA now I buy
$TZA who else excited??