NYSEARCA:TZA
Direxion Daily Small Cap Bear 3X ETF Price (Quote)
$18.06
-0.580 (-3.11%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $16.92 | $21.43 | Friday, 24th May 2024 TZA stock ended at $18.06. This is 3.11% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.61% from a day low at $18.01 to a day high of $18.48. |
90 days | $16.43 | $22.29 | |
52 weeks | $16.43 | $40.22 |
Historical Direxion Daily Small Cap Bear 3X ETF prices
Date | Open | High | Low | Close | Volume |
Dec 09, 2016 | $18.78 | $19.00 | $18.56 | $18.78 | 9 022 636 |
Dec 08, 2016 | $19.67 | $19.87 | $18.81 | $18.88 | 13 758 520 |
Dec 07, 2016 | $20.42 | $20.60 | $19.69 | $19.82 | 9 143 190 |
Dec 06, 2016 | $20.94 | $21.28 | $20.27 | $20.40 | 8 538 985 |
Dec 05, 2016 | $21.70 | $21.73 | $21.00 | $21.06 | 8 602 952 |
Dec 02, 2016 | $22.23 | $22.44 | $21.95 | $22.26 | 6 595 287 |
Dec 01, 2016 | $21.59 | $22.54 | $21.45 | $22.24 | 9 426 173 |
Nov 30, 2016 | $21.24 | $21.96 | $21.17 | $21.91 | 8 201 409 |
Nov 29, 2016 | $21.46 | $21.67 | $21.18 | $21.57 | 7 292 712 |
Nov 28, 2016 | $20.82 | $21.64 | $20.78 | $21.53 | 8 306 095 |
Nov 25, 2016 | $20.90 | $20.99 | $20.75 | $20.75 | 2 998 932 |
Nov 23, 2016 | $21.52 | $21.70 | $20.95 | $20.96 | 8 968 425 |
Nov 22, 2016 | $21.71 | $21.93 | $21.31 | $21.34 | 9 182 330 |
Nov 21, 2016 | $22.13 | $22.47 | $21.77 | $21.96 | 7 966 582 |
Nov 18, 2016 | $22.43 | $22.61 | $22.22 | $22.29 | 6 691 910 |
Nov 17, 2016 | $22.83 | $22.92 | $22.35 | $22.61 | 11 771 414 |
Nov 16, 2016 | $23.19 | $23.33 | $22.80 | $23.02 | 8 985 248 |
Nov 15, 2016 | $23.41 | $23.72 | $22.85 | $23.05 | 10 074 133 |
Nov 14, 2016 | $23.37 | $23.70 | $22.63 | $23.24 | 17 032 285 |
Nov 11, 2016 | $25.78 | $26.06 | $24.07 | $24.25 | 14 551 860 |
Nov 10, 2016 | $26.25 | $27.36 | $25.51 | $26.10 | 18 080 454 |
Nov 09, 2016 | $30.94 | $30.94 | $27.20 | $27.41 | 15 788 169 |
Nov 08, 2016 | $30.65 | $31.08 | $29.74 | $30.20 | 5 974 737 |
Nov 07, 2016 | $30.88 | $31.17 | $30.23 | $30.44 | 7 338 400 |
Nov 04, 2016 | $33.26 | $33.41 | $31.84 | $32.84 | 8 535 400 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TZA stock historical prices to predict future price movements?
Trend Analysis: Examine the TZA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TZA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.