Direxion Daily Small Cap Bear 3X Shares (TZA) Historical Stock Data

45.83 ↑2.72 (6.31%)
As of May 24, 2022, 3:08pm EST.

Historical Data

In the past 30 trading days, TZA is up 1.16% a day on average. There have been 18 days where Direxion Daily Small Cap Bear 3X Shares closed green and 12 days where TZA closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2343.3843.11↓$0.27 (-0.62%)42.5545.1515M
2022-05-2042.8844.63↑$1.75 (4.08%)42.5447.9414.33M
2022-05-1945.5744.38↓$1.19 (-2.61%)42.6545.609.93M
2022-05-1841.7744.57↑$2.80 (6.70%)41.1645.3314.08M
2022-05-1742.0340.26↓$1.77 (-4.21%)40.2343.1213.10M
2022-05-1644.2744.47↑$0.20 (0.45%)42.8345.258.70M
2022-05-1346.4243.79↓$2.63 (-5.67%)42.7246.4211.60M
2022-05-1250.9048.29↓$2.61 (-5.13%)46.9251.6714.06M
2022-05-1146.6150.16↑$3.55 (7.62%)44.1150.4114.42M
2022-05-1044.6046.68↑$2.08 (4.66%)43.5249.6712.45M
2022-05-0943.4846.67↑$3.19 (7.34%)42.8047.2714.37M
2022-05-0640.0141.45↑$1.44 (3.60%)39.6742.7616.22M
2022-05-0536.3039.50↑$3.20 (8.82%)36.3040.7412.58M
2022-05-0437.9735.21↓$2.76 (-7.27%)35.0139.9914.72M
2022-05-0339.3338.30↓$1.03 (-2.62%)37.6640.068.98M
2022-05-0240.6139.35↓$1.26 (-3.10%)38.7242.2611.91M
2022-04-2937.8940.48↑$2.59 (6.84%)36.6140.8312.83M
2022-04-2838.1537.39↓$0.76 (-1.99%)36.7540.9813.02M
2022-04-2739.1239.55↑$0.43 (1.10%)37.7839.9612.43M
2022-04-2636.5239.09↑$2.57 (7.04%)36.3339.1911.08M
2022-04-2537.3635.69↓$1.67 (-4.47%)35.5538.3212.45M
2022-04-2234.2236.36↑$2.14 (6.25%)33.9736.5511.43M
2022-04-2130.7233.78↑$3.06 (9.96%)30.4834.1011.53M
2022-04-2031.3131.63↑$0.32 (1.02%)30.9131.858.91M
2022-04-1933.9631.95↓$2.01 (-5.92%)31.6633.979.07M
2022-04-1833.6034.04↑$0.44 (1.31%)33.2534.569.13M
2022-04-1432.2433.38↑$1.14 (3.54%)31.7133.3811.11M
2022-04-1334.1032.38↓$1.72 (-5.04%)32.1534.138.41M
2022-04-1233.6034.39↑$0.79 (2.35%)32.0034.7713.20M
2022-04-1134.4434.72↑$0.28 (0.81%)33.3135.0312.14M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$TZA love when bulls come out

0 Like Report
a

$TZA Don't hold!!! Buy it

0 Like Report