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 |
| Mar 14, 2016 | $47.36 | $47.93 | $46.76 | $47.28 | 3 637 800 |
| Mar 11, 2016 | $48.88 | $49.08 | $46.74 | $46.95 | 4 188 300 |
| Mar 10, 2016 | $48.57 | $51.67 | $48.00 | $50.12 | 5 143 100 |
| Mar 09, 2016 | $49.20 | $49.96 | $48.69 | $48.94 | 3 769 100 |
| Mar 08, 2016 | $47.17 | $49.85 | $47.16 | $49.69 | 5 387 100 |
| Mar 07, 2016 | $48.58 | $48.63 | $46.25 | $46.39 | 4 720 300 |
| Mar 04, 2016 | $48.86 | $49.36 | $47.15 | $47.95 | 4 605 400 |
| Mar 03, 2016 | $50.36 | $50.48 | $48.78 | $48.79 | 4 761 800 |
| Mar 02, 2016 | $52.20 | $52.47 | $50.27 | $50.33 | 2 705 900 |
| Mar 01, 2016 | $54.05 | $54.95 | $52.00 | $52.06 | 3 715 300 |
| Feb 29, 2016 | $55.00 | $55.50 | $53.47 | $55.50 | 3 179 200 |
| Feb 26, 2016 | $54.92 | $55.58 | $54.34 | $54.86 | 3 722 900 |
| Feb 25, 2016 | $57.10 | $57.80 | $55.78 | $55.91 | 2 794 100 |
| Feb 24, 2016 | $60.96 | $62.09 | $57.10 | $57.40 | 5 520 300 |
| Feb 23, 2016 | $58.18 | $59.30 | $57.70 | $59.20 | 3 130 100 |
| Feb 22, 2016 | $58.00 | $58.19 | $56.80 | $57.60 | 3 258 900 |
| Feb 19, 2016 | $61.28 | $62.03 | $59.40 | $59.60 | 3 570 600 |
| Feb 18, 2016 | $59.54 | $61.25 | $59.36 | $60.56 | 3 687 800 |
| Feb 17, 2016 | $61.39 | $61.39 | $58.44 | $59.61 | 5 384 400 |
| Feb 16, 2016 | $65.01 | $66.12 | $62.23 | $62.66 | 4 354 800 |
| Feb 12, 2016 | $69.54 | $70.59 | $67.06 | $67.50 | 3 254 200 |
| Feb 11, 2016 | $73.21 | $74.00 | $70.22 | $71.54 | 4 977 300 |
| Feb 10, 2016 | $67.89 | $69.61 | $64.76 | $69.43 | 4 072 400 |
| Feb 09, 2016 | $70.82 | $71.00 | $66.54 | $69.29 | 3 902 800 |
| Feb 08, 2016 | $66.94 | $70.96 | $66.87 | $68.04 | 4 431 200 |
