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 |
| Jul 20, 2023 | $22.55 | $23.47 | $22.55 | $23.16 | 12 960 856 |
| Jul 19, 2023 | $22.65 | $22.90 | $22.29 | $22.59 | 13 357 490 |
| Jul 18, 2023 | $23.73 | $23.79 | $22.73 | $22.86 | 12 965 436 |
| Jul 17, 2023 | $24.60 | $24.68 | $23.45 | $23.76 | 12 328 102 |
| Jul 14, 2023 | $23.86 | $24.98 | $23.86 | $24.52 | 13 875 429 |
| Jul 13, 2023 | $24.15 | $24.42 | $23.69 | $23.81 | 10 873 756 |
| Jul 12, 2023 | $24.01 | $24.58 | $23.92 | $24.40 | 18 313 671 |
| Jul 11, 2023 | $25.71 | $26.05 | $25.07 | $25.18 | 12 693 102 |
| Jul 10, 2023 | $27.43 | $27.62 | $25.90 | $25.90 | 12 211 170 |
| Jul 07, 2023 | $28.18 | $28.18 | $26.56 | $27.25 | 12 625 416 |
| Jul 06, 2023 | $27.88 | $29.14 | $27.83 | $28.27 | 12 980 593 |
| Jul 05, 2023 | $26.35 | $27.05 | $26.32 | $26.89 | 10 416 054 |
| Jul 03, 2023 | $26.38 | $26.52 | $25.64 | $26.01 | 5 397 697 |
| Jun 30, 2023 | $25.84 | $26.43 | $25.78 | $26.30 | 10 197 377 |
| Jun 29, 2023 | $27.41 | $27.48 | $26.30 | $26.51 | 11 235 140 |
| Jun 28, 2023 | $28.14 | $28.53 | $27.47 | $27.52 | 9 864 780 |
| Jun 27, 2023 | $28.99 | $29.37 | $27.65 | $27.93 | 13 579 354 |
| Jun 26, 2023 | $29.37 | $29.40 | $28.24 | $29.18 | 8 941 997 |
| Jun 23, 2023 | $29.19 | $29.53 | $28.45 | $29.38 | 12 060 103 |
| Jun 22, 2023 | $27.59 | $28.38 | $27.60 | $27.98 | 10 570 154 |
| Jun 21, 2023 | $27.49 | $27.85 | $26.83 | $27.33 | 10 993 784 |
| Jun 20, 2023 | $27.39 | $27.99 | $27.22 | $27.41 | 11 010 358 |
| Jun 16, 2023 | $26.20 | $27.40 | $25.94 | $27.03 | 12 820 663 |
| Jun 15, 2023 | $27.39 | $27.45 | $26.32 | $26.38 | 12 604 096 |
| Jun 14, 2023 | $25.97 | $27.57 | $25.62 | $26.96 | 16 542 254 |
