NYSEARCA:TZA
Direxion Daily Small Cap Bear 3X ETF Price (Quote)
$18.26
-0.680 (-3.59%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 TZA stock ended at $18.26. This is 3.59% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.14% from a day low at $18.15 to a day high of $18.54. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $26.77 | $26.87 | $25.70 | $26.14 | 12 418 786 |
| Jun 12, 2023 | $27.34 | $27.76 | $26.68 | $27.03 | 9 569 828 |
| Jun 09, 2023 | $26.82 | $27.64 | $26.72 | $27.41 | 13 221 551 |
| Jun 08, 2023 | $26.66 | $27.40 | $26.36 | $26.76 | 15 437 691 |
| Jun 07, 2023 | $27.46 | $27.44 | $26.16 | $26.39 | 18 129 206 |
| Jun 06, 2023 | $30.66 | $30.67 | $27.64 | $27.94 | 15 669 943 |
| Jun 05, 2023 | $29.52 | $30.89 | $29.50 | $30.35 | 11 176 521 |
| Jun 02, 2023 | $31.39 | $31.69 | $29.13 | $29.15 | 14 849 281 |
| Jun 01, 2023 | $33.67 | $34.23 | $32.31 | $32.66 | 7 770 864 |
| May 31, 2023 | $33.19 | $34.50 | $32.46 | $33.77 | 8 710 909 |
| May 30, 2023 | $32.04 | $33.14 | $31.61 | $32.75 | 8 669 331 |
| May 26, 2023 | $32.44 | $33.57 | $32.23 | $32.37 | 8 211 407 |
| May 25, 2023 | $32.79 | $34.25 | $32.66 | $33.42 | 10 442 799 |
| May 24, 2023 | $32.10 | $33.10 | $31.99 | $32.60 | 10 531 297 |
| May 23, 2023 | $31.37 | $31.62 | $30.00 | $31.57 | 14 751 324 |
| May 22, 2023 | $32.08 | $32.38 | $30.75 | $31.15 | 9 364 892 |
| May 19, 2023 | $31.03 | $32.78 | $30.99 | $32.36 | 11 846 424 |
| May 18, 2023 | $32.62 | $32.90 | $31.50 | $31.71 | 12 530 955 |
| May 17, 2023 | $33.90 | $34.65 | $32.05 | $32.22 | 12 397 038 |
| May 16, 2023 | $33.80 | $34.59 | $33.74 | $34.55 | 8 567 332 |
| May 15, 2023 | $34.02 | $34.28 | $32.58 | $33.09 | 9 996 593 |
| May 12, 2023 | $33.80 | $34.96 | $33.47 | $34.32 | 8 821 129 |
| May 11, 2023 | $33.98 | $34.63 | $33.68 | $34.09 | 9 537 157 |
| May 10, 2023 | $32.38 | $34.27 | $32.38 | $33.31 | 13 513 054 |
| May 09, 2023 | $34.15 | $34.58 | $33.38 | $33.79 | 8 234 330 |
