NYSEARCA:TZA
Direxion Daily Small Cap Bear 3X ETF Price (Quote)
$18.94
-0.560 (-2.87%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 TZA stock ended at $18.94. This is 2.87% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.76% from a day low at $18.30 to a day high of $19.17. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $20.26 | $20.48 | $19.81 | $19.97 | 23 330 827 |
| Feb 21, 2024 | $20.54 | $20.92 | $20.32 | $20.45 | 17 169 617 |
| Feb 20, 2024 | $20.05 | $20.40 | $19.92 | $20.15 | 20 938 693 |
| Feb 16, 2024 | $19.21 | $19.49 | $18.79 | $19.33 | 32 354 226 |
| Feb 15, 2024 | $19.61 | $19.67 | $18.47 | $18.59 | 30 244 494 |
| Feb 14, 2024 | $20.63 | $21.10 | $19.92 | $20.10 | 27 745 360 |
| Feb 13, 2024 | $21.18 | $22.08 | $20.82 | $21.63 | 37 972 141 |
| Feb 12, 2024 | $20.20 | $20.20 | $19.07 | $19.24 | 25 766 212 |
| Feb 09, 2024 | $21.14 | $21.28 | $20.28 | $20.31 | 17 565 165 |
| Feb 08, 2024 | $22.33 | $22.55 | $21.29 | $21.36 | 18 540 026 |
| Feb 07, 2024 | $22.07 | $22.76 | $22.04 | $22.34 | 14 715 268 |
| Feb 06, 2024 | $22.89 | $23.13 | $22.14 | $22.21 | 17 514 072 |
| Feb 05, 2024 | $22.61 | $23.42 | $22.39 | $22.79 | 19 556 444 |
| Feb 02, 2024 | $22.34 | $22.61 | $21.59 | $21.92 | 25 591 133 |
| Feb 01, 2024 | $22.00 | $22.95 | $21.49 | $21.53 | 34 259 393 |
| Jan 31, 2024 | $21.08 | $22.50 | $20.54 | $22.48 | 30 721 704 |
| Jan 30, 2024 | $20.70 | $21.10 | $20.54 | $20.90 | 16 919 231 |
| Jan 29, 2024 | $21.44 | $21.79 | $20.38 | $20.39 | 16 437 617 |
| Jan 26, 2024 | $21.18 | $21.69 | $20.87 | $21.50 | 16 601 013 |
| Jan 25, 2024 | $21.09 | $22.00 | $20.91 | $21.51 | 21 994 675 |
| Jan 24, 2024 | $20.68 | $22.07 | $20.65 | $22.02 | 17 798 234 |
| Jan 23, 2024 | $20.72 | $21.78 | $20.59 | $21.46 | 16 417 900 |
| Jan 22, 2024 | $22.10 | $22.12 | $21.16 | $21.22 | 18 336 023 |
| Jan 19, 2024 | $23.13 | $23.87 | $22.55 | $22.67 | 17 459 486 |
| Jan 18, 2024 | $23.31 | $24.23 | $23.12 | $23.32 | 19 369 394 |
