NYSEARCA:TZA
Direxion Daily Small Cap Bear 3X ETF Price (Quote)
$18.06
-0.580 (-3.11%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $16.92 | $21.43 | Friday, 24th May 2024 TZA stock ended at $18.06. This is 3.11% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.61% from a day low at $18.01 to a day high of $18.48. |
90 days | $16.43 | $22.29 | |
52 weeks | $16.43 | $40.22 |
Date | Open | High | Low | Close | Volume |
Mar 16, 2023 | $36.24 | $36.82 | $32.69 | $33.48 | 18 518 928 |
Mar 15, 2023 | $35.87 | $36.74 | $34.77 | $34.87 | 18 560 250 |
Mar 14, 2023 | $32.03 | $34.43 | $31.62 | $33.28 | 18 395 589 |
Mar 13, 2023 | $35.60 | $36.48 | $33.44 | $35.27 | 27 538 355 |
Mar 10, 2023 | $31.39 | $34.52 | $31.39 | $33.61 | 26 451 089 |
Mar 09, 2023 | $28.46 | $30.92 | $28.19 | $30.84 | 11 960 601 |
Mar 08, 2023 | $28.39 | $29.13 | $28.01 | $28.45 | 8 388 569 |
Mar 07, 2023 | $27.57 | $28.62 | $27.38 | $28.46 | 7 875 754 |
Mar 06, 2023 | $26.32 | $27.86 | $26.27 | $27.54 | 7 876 853 |
Mar 03, 2023 | $27.14 | $27.68 | $26.18 | $26.36 | 7 632 580 |
Mar 02, 2023 | $28.36 | $28.67 | $27.28 | $27.46 | 8 337 032 |
Mar 01, 2023 | $27.76 | $28.18 | $27.18 | $27.62 | 8 055 804 |
Feb 28, 2023 | $27.75 | $27.78 | $26.93 | $27.78 | 8 474 396 |
Feb 27, 2023 | $27.30 | $27.98 | $26.83 | $27.69 | 8 226 608 |
Feb 24, 2023 | $28.39 | $28.74 | $27.90 | $28.03 | 9 678 867 |
Feb 23, 2023 | $27.15 | $28.35 | $26.76 | $27.20 | 10 460 045 |
Feb 22, 2023 | $27.82 | $28.31 | $27.24 | $27.72 | 10 505 817 |
Feb 21, 2023 | $26.68 | $28.07 | $26.44 | $28.01 | 9 086 421 |
Feb 17, 2023 | $26.24 | $26.58 | $25.62 | $25.76 | 10 891 678 |
Feb 16, 2023 | $26.22 | $26.41 | $25.02 | $25.90 | 15 239 529 |
Feb 15, 2023 | $26.56 | $26.74 | $25.11 | $25.14 | 10 033 238 |
Feb 14, 2023 | $26.42 | $26.91 | $25.36 | $25.91 | 12 484 010 |
Feb 13, 2023 | $26.78 | $27.27 | $25.78 | $25.85 | 7 365 601 |
Feb 10, 2023 | $27.27 | $27.59 | $26.71 | $26.85 | 11 008 410 |
Feb 09, 2023 | $25.23 | $27.16 | $24.88 | $26.97 | 11 305 843 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TZA stock historical prices to predict future price movements?
Trend Analysis: Examine the TZA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TZA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.