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 |
| Feb 04, 2016 | $61.44 | $61.44 | $57.86 | $59.97 | 4 488 500 |
| Feb 03, 2016 | $59.45 | $64.78 | $59.44 | $60.62 | 4 080 000 |
| Feb 02, 2016 | $59.18 | $61.74 | $58.96 | $60.88 | 3 931 900 |
| Feb 01, 2016 | $57.87 | $59.27 | $56.27 | $57.23 | 4 663 900 |
| Jan 29, 2016 | $62.01 | $62.08 | $56.49 | $56.67 | 7 148 100 |
| Jan 28, 2016 | $61.00 | $63.55 | $60.28 | $62.70 | 4 068 900 |
| Jan 27, 2016 | $61.03 | $63.75 | $59.24 | $62.71 | 3 979 000 |
| Jan 26, 2016 | $63.17 | $63.83 | $59.59 | $60.17 | 4 724 900 |
| Jan 25, 2016 | $61.15 | $64.46 | $60.50 | $63.96 | 3 928 800 |
| Jan 22, 2016 | $61.41 | $62.46 | $59.59 | $60.06 | 4 670 600 |
| Jan 21, 2016 | $63.99 | $65.83 | $60.96 | $64.73 | 5 598 300 |
| Jan 20, 2016 | $67.84 | $72.42 | $62.08 | $64.24 | 6 317 200 |
| Jan 19, 2016 | $60.81 | $67.04 | $60.61 | $65.12 | 5 823 200 |
| Jan 15, 2016 | $64.41 | $67.18 | $62.35 | $62.63 | 5 935 900 |
| Jan 14, 2016 | $61.48 | $64.58 | $58.00 | $59.74 | 6 096 700 |
| Jan 13, 2016 | $56.56 | $63.52 | $55.73 | $62.26 | 5 958 300 |
| Jan 12, 2016 | $56.01 | $59.81 | $54.78 | $56.86 | 4 851 900 |
| Jan 11, 2016 | $56.07 | $59.18 | $55.14 | $57.24 | 4 579 100 |
| Jan 08, 2016 | $53.54 | $56.95 | $52.63 | $56.73 | 4 866 100 |
| Jan 07, 2016 | $52.45 | $54.14 | $51.40 | $53.95 | 4 806 400 |
| Jan 06, 2016 | $49.73 | $50.64 | $48.58 | $49.85 | 3 620 800 |
| Jan 05, 2016 | $47.53 | $48.65 | $47.32 | $47.80 | 3 519 400 |
