Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Direxion Small Cap Bear 3X Shares (NY:TZA)

8.980 -0.160 (-1.75%)
Streaming Delayed Price Updated: 1:41 PM EDT, Aug 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 26, 2025 9.310 9.346 9.070 9.140 24,159,068 -0.22(-2.35%)
Aug 25, 2025 9.160 9.360 9.140 9.360 23,517,816 +0.27(+2.97%)
Aug 22, 2025 10.08 10.12 9.000 9.090 69,778,152 -1.18(-11.49%)
Aug 21, 2025 10.49 10.57 10.22 10.27 28,378,670 -0.06(-0.58%)
Aug 20, 2025 10.27 10.57 10.21 10.33 35,188,464 +0.10(+0.98%)
Aug 19, 2025 9.990 10.29 9.860 10.23 32,687,304 +0.25(+2.51%)
Aug 18, 2025 10.09 10.13 9.920 9.980 28,368,572 -0.10(-0.99%)
Aug 15, 2025 9.900 10.24 9.880 10.08 32,398,528 +0.14(+1.41%)
Aug 14, 2025 9.920 10.20 9.870 9.940 34,759,452 +0.37(+3.87%)
Aug 13, 2025 9.950 10.03 9.540 9.570 42,216,776 -0.60(-5.90%)
Aug 12, 2025 10.92 11.02 10.13 10.17 52,249,776 -0.97(-8.71%)
Aug 11, 2025 11.08 11.21 10.93 11.14 25,636,616 +0.02(+0.18%)
Aug 08, 2025 11.01 11.22 10.94 11.12 25,221,396 -0.07(-0.63%)
Aug 07, 2025 10.75 11.39 10.73 11.19 23,857,252 +0.12(+1.08%)
Aug 06, 2025 11.03 11.25 11.03 11.07 20,917,344 +0.04(+0.36%)
Aug 05, 2025 11.08 11.43 10.96 11.03 24,131,824 -0.16(-1.43%)
Aug 04, 2025 11.72 11.80 11.19 11.19 24,921,712 -0.78(-6.52%)
Aug 01, 2025 11.80 12.38 11.73 11.97 31,033,488 +0.71(+6.31%)
Jul 31, 2025 11.11 11.35 10.89 11.26 24,386,508 +0.32(+2.93%)
Jul 30, 2025 10.66 11.16 10.46 10.94 29,496,084 +0.16(+1.48%)
Jul 29, 2025 10.36 10.87 10.36 10.78 20,048,840 +0.22(+2.08%)
Jul 28, 2025 10.40 10.67 10.39 10.56 20,817,488 +0.02(+0.19%)
Jul 25, 2025 10.54 10.80 10.51 10.54 19,178,030 -0.10(-0.94%)
Jul 24, 2025 10.37 10.65 10.33 10.64 22,739,992 +0.42(+4.11%)
Jul 23, 2025 10.49 10.60 10.22 10.22 31,400,388 -0.49(-4.58%)
Jul 22, 2025 10.95 11.09 10.62 10.71 25,551,800 -0.25(-2.28%)
Jul 21, 2025 10.66 11.00 10.54 10.96 23,789,184 +0.11(+1.01%)
Jul 18, 2025 10.43 10.89 10.41 10.85 27,011,366 +0.24(+2.26%)
Jul 17, 2025 11.02 11.06 10.55 10.61 33,025,400 -0.42(-3.81%)
Jul 16, 2025 11.14 11.65 10.97 11.03 29,522,180 -0.31(-2.73%)
Jul 15, 2025 10.59 11.35 10.57 11.34 26,380,768 +0.63(+5.88%)
Jul 14, 2025 11.00 11.04 10.70 10.71 19,976,382 -0.22(-2.01%)
Jul 11, 2025 10.72 10.95 10.67 10.93 23,329,264 +0.43(+4.10%)
Jul 10, 2025 10.71 10.77 10.32 10.50 22,689,936 -0.16(-1.50%)
Jul 09, 2025 10.80 11.03 10.65 10.66 19,521,332 -0.33(-3.00%)
Jul 08, 2025 11.11 11.13 10.84 10.99 19,201,748 -0.23(-2.05%)
Jul 07, 2025 10.97 11.42 10.79 11.22 21,581,644 +0.46(+4.28%)
Jul 03, 2025 10.91 10.95 10.71 10.76 14,094,909 -0.27(-2.45%)
Jul 02, 2025 11.44 11.60 11.03 11.03 23,385,752 -0.48(-4.17%)
Jul 01, 2025 12.07 12.14 11.10 11.51 28,221,504 -0.35(-2.95%)
Jun 30, 2025 11.73 11.93 11.72 11.86 12,216,824 -0.03(-0.25%)
Jun 27, 2025 11.83 12.14 11.61 11.89 20,414,084 -0.03(-0.25%)
Jun 26, 2025 12.36 12.40 11.90 11.92 16,876,812 -0.59(-4.72%)
Jun 25, 2025 12.06 12.54 12.06 12.51 13,496,266 +0.40(+3.30%)
Jun 24, 2025 12.32 12.47 12.02 12.11 16,114,074 -0.46(-3.69%)
Jun 23, 2025 13.18 13.49 12.57 12.57 20,406,452 -0.46(-3.51%)
Jun 20, 2025 12.69 13.18 12.66 13.03 13,235,753 +0.09(+0.69%)
Jun 18, 2025 13.18 13.30 12.62 12.94 18,001,254 -0.21(-1.59%)
Jun 17, 2025 13.03 13.17 12.79 13.15 18,552,406 +0.42(+3.28%)
Jun 16, 2025 12.80 12.94 12.51 12.73 16,626,590 -0.45(-3.40%)
Jun 13, 2025 13.04 13.31 12.74 13.18 24,090,386 +0.69(+5.50%)
Jun 12, 2025 12.59 12.68 12.40 12.49 14,592,246 +0.17(+1.37%)
Jun 11, 2025 12.02 12.39 11.95 12.33 18,709,566 +0.13(+1.06%)
Jun 10, 2025 12.20 12.31 12.03 12.20 12,344,323 -0.19(-1.53%)
Jun 09, 2025 12.30 12.52 12.22 12.38 14,003,379 -0.26(-2.05%)
Jun 06, 2025 12.72 12.89 12.60 12.64 15,427,402 -0.62(-4.65%)
Jun 05, 2025 13.22 13.55 13.02 13.26 17,788,776 -0.01(-0.08%)
Jun 04, 2025 13.14 13.32 12.98 13.27 13,773,063 +0.12(+0.91%)
Jun 03, 2025 13.67 13.85 13.05 13.15 18,208,566 -0.65(-4.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.