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 |
| Nov 03, 2023 | $32.86 | $32.90 | $31.13 | $31.83 | 12 576 774 |
| Nov 02, 2023 | $36.07 | $36.35 | $34.55 | $34.60 | 11 363 909 |
| Nov 01, 2023 | $38.20 | $39.22 | $37.48 | $37.62 | 9 745 758 |
| Oct 31, 2023 | $39.03 | $39.43 | $37.88 | $38.12 | 8 463 193 |
| Oct 30, 2023 | $38.75 | $40.07 | $37.96 | $39.18 | 8 960 052 |
| Oct 27, 2023 | $38.24 | $40.22 | $38.02 | $39.84 | 11 726 882 |
| Oct 26, 2023 | $38.43 | $39.12 | $37.30 | $38.43 | 13 609 093 |
| Oct 25, 2023 | $37.86 | $38.91 | $37.44 | $38.70 | 11 029 159 |
| Oct 24, 2023 | $36.89 | $37.60 | $36.09 | $36.91 | 7 989 658 |
| Oct 23, 2023 | $37.38 | $38.09 | $36.24 | $37.78 | 11 859 645 |
| Oct 20, 2023 | $35.50 | $36.87 | $35.31 | $36.80 | 11 329 297 |
| Oct 19, 2023 | $34.10 | $35.61 | $33.37 | $35.42 | 15 866 462 |
| Oct 18, 2023 | $32.57 | $33.98 | $32.53 | $33.78 | 9 873 200 |
| Oct 17, 2023 | $33.57 | $33.57 | $31.00 | $31.77 | 11 478 053 |
| Oct 16, 2023 | $33.73 | $34.13 | $32.70 | $32.92 | 7 891 014 |
| Oct 13, 2023 | $33.35 | $34.90 | $33.16 | $34.59 | 10 236 216 |
| Oct 12, 2023 | $31.43 | $34.18 | $31.43 | $33.65 | 11 214 908 |
| Oct 11, 2023 | $31.26 | $32.21 | $30.69 | $31.55 | 8 537 883 |
| Oct 10, 2023 | $32.27 | $32.29 | $30.75 | $31.33 | 10 323 461 |
| Oct 09, 2023 | $33.67 | $33.70 | $32.11 | $32.40 | 7 568 615 |
| Oct 06, 2023 | $34.53 | $35.05 | $32.46 | $33.00 | 12 244 694 |
| Oct 05, 2023 | $34.25 | $34.75 | $33.60 | $33.90 | 10 492 412 |
| Oct 04, 2023 | $34.10 | $35.24 | $33.72 | $34.00 | 12 466 939 |
| Oct 03, 2023 | $32.99 | $34.43 | $32.68 | $34.00 | 13 307 038 |
| Oct 02, 2023 | $31.14 | $32.82 | $30.95 | $32.36 | 12 573 449 |
