NYSEARCA:TZA
Direxion Daily Small Cap Bear 3X ETF Price (Quote)
$20.58
+0.400 (+1.98%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.43 | $22.29 | Thursday, 25th Apr 2024 TZA stock ended at $20.58. This is 1.98% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.59% from a day low at $20.49 to a day high of $21.43. |
| 90 days | $16.43 | $23.42 | |
| 52 weeks | $16.43 | $40.22 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $20.91 | $21.43 | $20.49 | $20.58 | 22 927 516 |
| Apr 24, 2024 | $20.05 | $20.57 | $19.82 | $20.18 | 22 959 237 |
| Apr 23, 2024 | $20.99 | $21.04 | $19.69 | $19.96 | 25 442 931 |
| Apr 22, 2024 | $21.33 | $21.78 | $20.64 | $20.97 | 14 739 796 |
| Apr 19, 2024 | $22.08 | $22.29 | $21.26 | $21.72 | 23 762 939 |
| Apr 18, 2024 | $21.48 | $21.98 | $20.82 | $21.77 | 27 761 273 |
| Apr 17, 2024 | $20.56 | $21.67 | $20.51 | $21.62 | 25 862 794 |
| Apr 16, 2024 | $21.19 | $21.54 | $20.64 | $21.01 | 23 061 015 |
| Apr 15, 2024 | $19.69 | $21.00 | $19.42 | $20.75 | 27 782 908 |
| Apr 12, 2024 | $19.18 | $20.17 | $18.98 | $19.88 | 25 463 728 |
| Apr 11, 2024 | $18.95 | $19.48 | $18.68 | $18.86 | 25 454 139 |
| Apr 10, 2024 | $19.15 | $19.58 | $18.70 | $19.23 | 39 748 187 |
| Apr 09, 2024 | $17.83 | $18.30 | $17.65 | $17.81 | 18 156 391 |
| Apr 08, 2024 | $17.90 | $18.27 | $17.78 | $17.99 | 14 909 754 |
| Apr 05, 2024 | $18.66 | $18.72 | $17.96 | $18.29 | 28 752 711 |
| Apr 04, 2024 | $17.34 | $18.62 | $17.21 | $18.48 | 28 107 639 |
| Apr 03, 2024 | $18.55 | $18.58 | $17.75 | $17.92 | 24 307 376 |
| Apr 02, 2024 | $17.93 | $18.52 | $17.90 | $18.22 | 26 231 887 |
| Apr 01, 2024 | $16.71 | $17.37 | $16.70 | $17.28 | 20 094 769 |
| Mar 28, 2024 | $16.87 | $16.93 | $16.43 | $16.79 | 26 829 549 |
| Mar 27, 2024 | $17.69 | $17.87 | $16.94 | $16.94 | 33 319 085 |
| Mar 26, 2024 | $17.61 | $18.14 | $17.45 | $18.10 | 17 461 820 |
| Mar 25, 2024 | $17.94 | $18.01 | $17.61 | $17.99 | 17 068 017 |
| Mar 22, 2024 | $17.41 | $18.10 | $17.32 | $18.10 | 19 242 158 |
| Mar 21, 2024 | $17.63 | $17.66 | $17.11 | $17.38 | 20 744 113 |
