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 |
| Dec 11, 2023 | $25.55 | $25.86 | $25.17 | $25.36 | 7 552 835 |
| Dec 08, 2023 | $26.17 | $26.29 | $25.09 | $25.48 | 12 868 962 |
| Dec 07, 2023 | $26.50 | $26.90 | $25.98 | $26.01 | 10 251 041 |
| Dec 06, 2023 | $25.90 | $26.71 | $24.93 | $26.63 | 15 367 972 |
| Dec 05, 2023 | $25.78 | $26.60 | $25.78 | $26.44 | 12 623 109 |
| Dec 04, 2023 | $26.54 | $26.64 | $25.38 | $25.41 | 12 587 993 |
| Dec 01, 2023 | $28.98 | $29.46 | $26.13 | $26.21 | 20 492 285 |
| Nov 30, 2023 | $28.53 | $29.14 | $28.25 | $28.77 | 11 670 531 |
| Nov 29, 2023 | $28.78 | $29.16 | $27.66 | $29.02 | 11 890 094 |
| Nov 28, 2023 | $29.24 | $29.89 | $28.91 | $29.50 | 9 057 665 |
| Nov 27, 2023 | $29.25 | $29.85 | $28.96 | $29.11 | 8 231 296 |
| Nov 24, 2023 | $29.44 | $29.58 | $28.63 | $28.84 | 4 908 875 |
| Nov 22, 2023 | $29.35 | $29.73 | $28.73 | $29.40 | 10 027 173 |
| Nov 21, 2023 | $29.29 | $29.94 | $29.19 | $29.87 | 9 328 850 |
| Nov 20, 2023 | $29.17 | $29.55 | $28.61 | $28.79 | 8 728 467 |
| Nov 17, 2023 | $29.71 | $29.89 | $29.10 | $29.25 | 11 729 198 |
| Nov 16, 2023 | $29.40 | $30.84 | $29.14 | $30.41 | 16 980 968 |
| Nov 15, 2023 | $29.24 | $29.38 | $27.58 | $29.00 | 13 943 576 |
| Nov 14, 2023 | $31.79 | $31.79 | $29.18 | $29.22 | 17 604 622 |
| Nov 13, 2023 | $35.53 | $35.95 | $34.56 | $34.92 | 8 247 583 |
| Nov 10, 2023 | $35.50 | $36.45 | $34.57 | $34.93 | 11 805 916 |
| Nov 09, 2023 | $33.84 | $36.27 | $33.81 | $36.10 | 11 897 939 |
| Nov 08, 2023 | $33.44 | $34.81 | $33.17 | $34.45 | 9 377 090 |
| Nov 07, 2023 | $33.50 | $34.04 | $32.93 | $33.29 | 8 907 995 |
| Nov 06, 2023 | $31.83 | $33.53 | $31.67 | $32.98 | 9 209 677 |
