Direxion Daily Small Cap Bear 3X Shares (TZA) Historical Stock Data
19.99 ↓0.59 (-2.87%)
As of April 26, 2024, 2:33pm EST.
Historical Data
In the past 30 trading days, TZA is up 0.26% a day on average. There have been 15 days where Direxion Daily Small Cap Bear 3X Shares closed green and 15 days where TZA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 17.41 | 18.10 | ↑$0.69 (3.96%) | 17.32 | 18.10 | 19.24M |
| 2024-03-21 | 17.63 | 17.38 | ↓$0.25 (-1.42%) | 17.11 | 17.66 | 20.79M |
| 2024-03-20 | 19.28 | 17.98 | ↓$1.30 (-6.74%) | 17.72 | 19.39 | 24.63M |
| 2024-03-19 | 19.77 | 19.09 | ↓$0.68 (-3.44%) | 18.90 | 19.81 | 16.64M |
| 2024-03-18 | 19.07 | 19.58 | ↑$0.51 (2.67%) | 19.02 | 19.66 | 15.54M |
| 2024-03-15 | 19.57 | 19.23 | ↓$0.34 (-1.74%) | 19.04 | 19.61 | 19.70M |
| 2024-03-14 | 18.51 | 19.36 | ↑$0.85 (4.59%) | 18.46 | 19.83 | 23.83M |
Create an account or log in to view more rows.
$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??
$TZA this board is on fire