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 |
| Jan 17, 2024 | $24.23 | $24.44 | $23.57 | $23.71 | 17 974 793 |
| Jan 16, 2024 | $22.91 | $23.47 | $22.71 | $23.18 | 17 210 467 |
| Jan 12, 2024 | $21.45 | $22.58 | $21.08 | $22.34 | 17 913 092 |
| Jan 11, 2024 | $21.93 | $22.99 | $21.83 | $22.24 | 22 538 719 |
| Jan 10, 2024 | $21.83 | $22.37 | $21.60 | $21.69 | 18 160 513 |
| Jan 09, 2024 | $21.89 | $22.26 | $21.47 | $21.72 | 17 569 125 |
| Jan 08, 2024 | $22.36 | $22.70 | $21.07 | $21.07 | 20 264 068 |
| Jan 05, 2024 | $22.55 | $22.69 | $21.62 | $22.32 | 25 447 696 |
| Jan 04, 2024 | $22.05 | $22.18 | $21.61 | $22.11 | 20 578 150 |
| Jan 03, 2024 | $21.01 | $22.11 | $20.93 | $21.97 | 29 781 986 |
| Jan 02, 2024 | $20.38 | $20.66 | $19.73 | $20.34 | 24 946 709 |
| Dec 29, 2023 | $19.20 | $19.97 | $19.05 | $19.95 | 27 035 555 |
| Dec 28, 2023 | $19.06 | $19.23 | $18.70 | $19.04 | 20 304 869 |
| Dec 27, 2023 | $18.88 | $19.17 | $18.60 | $18.78 | 18 456 699 |
| Dec 26, 2023 | $19.53 | $19.68 | $18.84 | $18.97 | 12 917 499 |
| Dec 22, 2023 | $19.93 | $20.11 | $19.33 | $19.71 | 20 392 590 |
| Dec 21, 2023 | $20.62 | $20.95 | $20.21 | $20.22 | 22 721 241 |
| Dec 20, 2023 | $20.37 | $21.48 | $19.66 | $21.43 | 29 443 319 |
| Dec 19, 2023 | $21.06 | $21.20 | $20.13 | $20.21 | 20 354 311 |
| Dec 18, 2023 | $21.21 | $21.62 | $20.94 | $21.48 | 12 875 357 |
| Dec 15, 2023 | $20.88 | $21.84 | $20.71 | $21.51 | 26 103 018 |
| Dec 14, 2023 | $21.60 | $21.74 | $20.50 | $20.98 | 24 697 028 |
| Dec 13, 2023 | $25.39 | $25.98 | $22.72 | $22.73 | 19 617 464 |
| Dec 12, 2023 | $25.45 | $26.09 | $25.16 | $25.42 | 8 957 027 |
| Dec 11, 2023 | $25.55 | $25.86 | $25.17 | $25.36 | 7 552 835 |
