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 |
| 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 |
| Mar 20, 2024 | $19.28 | $19.39 | $17.72 | $17.98 | 24 634 264 |
| Mar 19, 2024 | $19.77 | $19.81 | $18.90 | $19.09 | 16 683 646 |
| Mar 18, 2024 | $19.07 | $19.66 | $19.02 | $19.58 | 15 540 447 |
| Mar 15, 2024 | $19.57 | $19.61 | $19.04 | $19.22 | 19 702 289 |
| Mar 14, 2024 | $18.51 | $19.83 | $18.46 | $19.36 | 23 829 074 |
| Mar 13, 2024 | $18.56 | $18.57 | $18.09 | $18.32 | 16 218 368 |
| Mar 12, 2024 | $18.46 | $18.94 | $18.27 | $18.52 | 20 182 107 |
| Mar 11, 2024 | $18.25 | $18.56 | $18.02 | $18.45 | 15 039 761 |
| Mar 08, 2024 | $17.51 | $18.28 | $17.08 | $18.03 | 28 750 699 |
| Mar 07, 2024 | $18.02 | $18.11 | $17.66 | $17.99 | 19 498 227 |
| Mar 06, 2024 | $18.19 | $18.72 | $18.17 | $18.39 | 20 099 656 |
| Mar 05, 2024 | $18.64 | $18.99 | $18.23 | $18.81 | 26 172 282 |
| Mar 04, 2024 | $17.92 | $18.34 | $17.73 | $18.28 | 19 914 282 |
| Mar 01, 2024 | $18.60 | $18.98 | $18.10 | $18.20 | 24 860 828 |
| Feb 29, 2024 | $18.39 | $19.15 | $18.15 | $18.85 | 26 113 768 |
| Feb 28, 2024 | $19.13 | $19.30 | $18.76 | $19.16 | 16 977 449 |
| Feb 27, 2024 | $18.98 | $19.13 | $18.65 | $18.72 | 19 025 815 |
| Feb 26, 2024 | $19.96 | $20.11 | $19.38 | $19.51 | 15 828 125 |
