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 |
| Aug 23, 2023 | $27.91 | $28.16 | $26.94 | $27.11 | 7 647 245 |
| Aug 22, 2023 | $27.40 | $28.23 | $27.17 | $27.95 | 9 352 752 |
| Aug 21, 2023 | $27.55 | $28.27 | $27.28 | $27.71 | 8 550 346 |
| Aug 18, 2023 | $28.68 | $28.80 | $27.29 | $27.55 | 12 574 196 |
| Aug 17, 2023 | $26.81 | $27.98 | $26.62 | $27.94 | 15 002 454 |
| Aug 16, 2023 | $26.13 | $27.00 | $25.67 | $27.00 | 13 983 193 |
| Aug 15, 2023 | $25.49 | $26.07 | $25.45 | $26.01 | 12 251 354 |
| Aug 14, 2023 | $25.30 | $25.81 | $25.01 | $25.03 | 10 681 136 |
| Aug 11, 2023 | $25.29 | $25.37 | $24.61 | $24.87 | 11 485 462 |
| Aug 10, 2023 | $24.35 | $25.27 | $23.64 | $24.95 | 17 691 141 |
| Aug 09, 2023 | $24.12 | $24.91 | $24.11 | $24.58 | 14 080 601 |
| Aug 08, 2023 | $24.38 | $24.95 | $23.94 | $24.01 | 19 995 147 |
| Aug 07, 2023 | $23.46 | $24.16 | $23.30 | $23.55 | 15 071 883 |
| Aug 04, 2023 | $23.37 | $23.78 | $22.85 | $23.59 | 18 020 024 |
| Aug 03, 2023 | $23.56 | $23.97 | $23.05 | $23.44 | 17 026 750 |
| Aug 02, 2023 | $23.07 | $23.56 | $22.89 | $23.20 | 16 746 323 |
| Aug 01, 2023 | $22.42 | $22.98 | $22.25 | $22.30 | 15 969 323 |
| Jul 31, 2023 | $22.59 | $22.61 | $21.98 | $22.00 | 13 940 933 |
| Jul 28, 2023 | $22.94 | $23.12 | $22.59 | $22.76 | 16 846 388 |
| Jul 27, 2023 | $22.38 | $23.93 | $22.29 | $23.67 | 18 997 757 |
| Jul 26, 2023 | $23.37 | $23.40 | $22.51 | $22.77 | 14 390 111 |
| Jul 25, 2023 | $23.44 | $23.48 | $22.84 | $23.30 | 9 277 706 |
| Jul 24, 2023 | $23.44 | $23.63 | $22.81 | $23.30 | 9 559 198 |
| Jul 21, 2023 | $22.77 | $23.58 | $22.69 | $23.45 | 10 587 077 |
| Jul 20, 2023 | $22.55 | $23.47 | $22.55 | $23.16 | 12 960 856 |
