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 |
| Sep 28, 2023 | $31.24 | $31.30 | $29.92 | $30.42 | 11 806 452 |
| Sep 27, 2023 | $31.57 | $32.10 | $30.73 | $31.19 | 16 843 179 |
| Sep 26, 2023 | $31.56 | $32.20 | $30.77 | $32.12 | 10 312 108 |
| Sep 25, 2023 | $31.90 | $31.97 | $30.75 | $30.93 | 8 211 446 |
| Sep 22, 2023 | $30.86 | $31.40 | $30.46 | $31.34 | 9 100 631 |
| Sep 21, 2023 | $30.39 | $31.09 | $30.26 | $31.07 | 11 267 517 |
| Sep 20, 2023 | $28.49 | $29.69 | $27.95 | $29.67 | 10 900 137 |
| Sep 19, 2023 | $28.43 | $29.10 | $28.04 | $28.80 | 8 102 640 |
| Sep 18, 2023 | $28.14 | $28.75 | $28.12 | $28.74 | 6 609 202 |
| Sep 15, 2023 | $27.65 | $28.54 | $27.55 | $28.18 | 11 228 931 |
| Sep 14, 2023 | $27.75 | $27.90 | $27.03 | $27.27 | 10 735 121 |
| Sep 13, 2023 | $27.76 | $28.72 | $27.60 | $28.45 | 8 866 516 |
| Sep 12, 2023 | $27.97 | $28.10 | $27.38 | $27.86 | 8 852 777 |
| Sep 11, 2023 | $27.41 | $27.88 | $27.18 | $27.80 | 6 876 890 |
| Sep 08, 2023 | $27.71 | $28.20 | $27.58 | $27.97 | 7 711 349 |
| Sep 07, 2023 | $27.44 | $28.09 | $27.32 | $27.74 | 10 073 961 |
| Sep 06, 2023 | $26.58 | $27.41 | $26.13 | $26.92 | 11 868 694 |
| Sep 05, 2023 | $25.54 | $26.67 | $25.45 | $26.65 | 12 323 293 |
| Sep 01, 2023 | $25.37 | $25.47 | $24.65 | $25.07 | 12 116 340 |
| Aug 31, 2023 | $25.71 | $25.98 | $25.26 | $25.98 | 8 370 109 |
| Aug 30, 2023 | $26.28 | $26.45 | $25.49 | $25.74 | 9 033 116 |
| Aug 29, 2023 | $27.24 | $27.67 | $26.00 | $26.11 | 10 251 792 |
| Aug 28, 2023 | $27.54 | $27.47 | $26.68 | $27.21 | 8 736 476 |
| Aug 25, 2023 | $27.87 | $29.02 | $27.45 | $27.93 | 16 074 140 |
| Aug 24, 2023 | $27.32 | $28.24 | $26.85 | $28.19 | 10 810 033 |
