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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 43.38 | 43.11 | ↓$0.27 (-0.62%) | 42.55 | 45.15 | 15M |
| 2022-05-20 | 42.88 | 44.63 | ↑$1.75 (4.08%) | 42.54 | 47.94 | 14.33M |
| 2022-05-19 | 45.57 | 44.38 | ↓$1.19 (-2.61%) | 42.65 | 45.60 | 9.93M |
| 2022-05-18 | 41.77 | 44.57 | ↑$2.80 (6.70%) | 41.16 | 45.33 | 14.08M |
| 2022-05-17 | 42.03 | 40.26 | ↓$1.77 (-4.21%) | 40.23 | 43.12 | 13.10M |
| 2022-05-16 | 44.27 | 44.47 | ↑$0.20 (0.45%) | 42.83 | 45.25 | 8.70M |
| 2022-05-13 | 46.42 | 43.79 | ↓$2.63 (-5.67%) | 42.72 | 46.42 | 11.60M |
| 2022-05-12 | 50.90 | 48.29 | ↓$2.61 (-5.13%) | 46.92 | 51.67 | 14.06M |
| 2022-05-11 | 46.61 | 50.16 | ↑$3.55 (7.62%) | 44.11 | 50.41 | 14.42M |
| 2022-05-10 | 44.60 | 46.68 | ↑$2.08 (4.66%) | 43.52 | 49.67 | 12.45M |
| 2022-05-09 | 43.48 | 46.67 | ↑$3.19 (7.34%) | 42.80 | 47.27 | 14.37M |
| 2022-05-06 | 40.01 | 41.45 | ↑$1.44 (3.60%) | 39.67 | 42.76 | 16.22M |
| 2022-05-05 | 36.30 | 39.50 | ↑$3.20 (8.82%) | 36.30 | 40.74 | 12.58M |
| 2022-05-04 | 37.97 | 35.21 | ↓$2.76 (-7.27%) | 35.01 | 39.99 | 14.72M |
| 2022-05-03 | 39.33 | 38.30 | ↓$1.03 (-2.62%) | 37.66 | 40.06 | 8.98M |
| 2022-05-02 | 40.61 | 39.35 | ↓$1.26 (-3.10%) | 38.72 | 42.26 | 11.91M |
| 2022-04-29 | 37.89 | 40.48 | ↑$2.59 (6.84%) | 36.61 | 40.83 | 12.83M |
| 2022-04-28 | 38.15 | 37.39 | ↓$0.76 (-1.99%) | 36.75 | 40.98 | 13.02M |
| 2022-04-27 | 39.12 | 39.55 | ↑$0.43 (1.10%) | 37.78 | 39.96 | 12.43M |
| 2022-04-26 | 36.52 | 39.09 | ↑$2.57 (7.04%) | 36.33 | 39.19 | 11.08M |
| 2022-04-25 | 37.36 | 35.69 | ↓$1.67 (-4.47%) | 35.55 | 38.32 | 12.45M |
| 2022-04-22 | 34.22 | 36.36 | ↑$2.14 (6.25%) | 33.97 | 36.55 | 11.43M |
| 2022-04-21 | 30.72 | 33.78 | ↑$3.06 (9.96%) | 30.48 | 34.10 | 11.53M |
| 2022-04-20 | 31.31 | 31.63 | ↑$0.32 (1.02%) | 30.91 | 31.85 | 8.91M |
| 2022-04-19 | 33.96 | 31.95 | ↓$2.01 (-5.92%) | 31.66 | 33.97 | 9.07M |
| 2022-04-18 | 33.60 | 34.04 | ↑$0.44 (1.31%) | 33.25 | 34.56 | 9.13M |
| 2022-04-14 | 32.24 | 33.38 | ↑$1.14 (3.54%) | 31.71 | 33.38 | 11.11M |
| 2022-04-13 | 34.10 | 32.38 | ↓$1.72 (-5.04%) | 32.15 | 34.13 | 8.41M |
| 2022-04-12 | 33.60 | 34.39 | ↑$0.79 (2.35%) | 32.00 | 34.77 | 13.20M |
| 2022-04-11 | 34.44 | 34.72 | ↑$0.28 (0.81%) | 33.31 | 35.03 | 12.14M |
Create an account or log in to view more rows.
$TZA today feels different to the moon
$TZA love when bulls come out
$TZA Let’s goooo
$TZA might get a sell off today
$TZA Futes looking great
$TZA buying all the dips.
$TZA what a horse shit show!
$TZA oversold! Buy the dip
$TZA Don't hold!!! Buy it
$TZA oh my!