Canada markets closed

Direxion Daily Small Cap Bear 3X Shares (TZA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
16.79-0.15 (-0.89%)
At close: 04:00PM EDT
16.83 +0.04 (+0.24%)
After hours: 07:59PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202416.8716.9316.4316.7916.7927,331,100
Mar 27, 202417.6917.8716.9416.9416.9434,074,700
Mar 26, 202417.6118.1417.4518.1018.1017,641,600
Mar 25, 202417.9418.0117.6117.9917.9917,161,600
Mar 22, 202417.4118.1017.3218.1018.1019,387,800
Mar 21, 202417.6317.6617.1117.3817.3821,053,200
Mar 20, 202419.2819.3917.7217.9817.9825,396,400
Mar 19, 202419.7719.8118.9019.0919.0916,825,200
Mar 19, 20240.236 Dividend
Mar 18, 202419.0719.6619.0219.5819.3415,738,400
Mar 15, 202419.5719.6119.0419.2319.0019,804,800
Mar 14, 202418.5119.8318.4619.3619.1324,123,800
Mar 13, 202418.5618.5718.0918.3218.1016,343,900
Mar 12, 202418.4618.9318.2718.5218.3020,239,800
Mar 11, 202418.2518.5618.0218.4518.2315,142,200
Mar 08, 202417.5118.2817.0818.0317.8128,866,500
Mar 07, 202418.0218.1117.6617.9917.7719,710,100
Mar 06, 202418.1918.7218.1718.3918.1720,245,400
Mar 05, 202418.6419.0018.2318.8118.5826,425,300
Mar 04, 202417.9218.3417.7318.2818.0620,112,300
Mar 01, 202418.6018.9818.1018.2017.9825,066,400
Feb 29, 202418.3919.1518.1518.8518.6226,229,900
Feb 28, 202419.1319.3018.7619.1618.9317,349,800
Feb 27, 202418.9819.1318.6518.7218.4919,237,200
Feb 26, 202419.9620.1219.3819.5119.2716,025,600
Feb 23, 202419.9820.2919.5219.8719.6320,939,100
Feb 22, 202420.2620.4819.8119.9719.7323,465,600
Feb 21, 202420.5420.9220.3220.4520.2018,048,100
Feb 20, 202420.0520.4019.9220.1519.9121,233,300
Feb 16, 202419.2119.4918.7919.3319.1032,561,300
Feb 15, 202419.6119.6718.4718.5918.3730,730,800
Feb 14, 202420.6321.1119.9220.1019.8628,139,500
Feb 13, 202421.1822.0820.8221.6321.3738,179,200
Feb 12, 202420.2020.2019.0719.2419.0126,246,600
Feb 09, 202421.1421.2820.2820.3120.0717,778,200
Feb 08, 202422.3322.5521.2921.3421.0818,762,300
Feb 07, 202422.0722.7622.0422.3422.0714,925,800
Feb 06, 202422.8923.1322.1422.2121.9417,693,200
Feb 05, 202422.6123.4222.3922.7922.5219,766,600
Feb 02, 202422.3422.6121.5921.9221.6625,742,900
Feb 01, 202422.0022.9521.4921.5321.2734,972,800
Jan 31, 202421.0822.5020.5322.4622.1931,259,100
Jan 30, 202420.7021.1020.5420.9020.6517,480,800
Jan 29, 202421.4421.7920.3820.3920.1416,825,700
Jan 26, 202421.1821.6920.8721.5021.2416,753,300
Jan 25, 202421.0922.0020.9121.5121.2522,254,900
Jan 24, 202420.6822.0720.6422.0221.7518,060,900
Jan 23, 202420.7221.7820.5921.4821.2216,595,600
Jan 22, 202422.1022.1221.1621.2220.9618,472,000
Jan 19, 202423.1323.8722.5422.6722.4017,608,200
Jan 18, 202423.3124.2323.1223.3223.0419,702,300
Jan 17, 202424.2324.4423.5723.7123.4218,303,900
Jan 16, 202422.9123.4722.7023.1822.9017,441,500
Jan 12, 202421.4522.5821.0822.3422.0718,104,800
Jan 11, 202421.9322.9921.8322.2421.9722,925,000
Jan 10, 202421.8322.3721.6021.6921.4318,515,200
Jan 09, 202421.8922.2621.4721.7221.4617,687,300
Jan 08, 202422.3622.7021.0721.0720.8220,474,200
Jan 05, 202422.5522.6921.6122.3222.0525,731,700
Jan 04, 202422.0522.1821.6122.1121.8420,770,500
Jan 03, 202421.0122.1120.9321.9721.7130,045,300
Jan 02, 202420.3820.6619.7220.3420.0925,221,900
Dec 29, 202319.2019.9719.0519.9519.7127,348,900
Dec 28, 202319.0619.2318.7019.0418.8120,492,200
Dec 27, 202318.8819.1718.6018.7818.5518,704,000
Dec 26, 202319.5319.6818.8418.9718.7413,252,600
Dec 22, 202319.9320.1219.3219.7119.4720,467,000
Dec 21, 202320.6220.9520.2120.2219.9822,966,800
Dec 21, 20230.111 Dividend
Dec 20, 202320.3721.4819.6621.4321.0630,143,000
Dec 19, 202321.0621.2020.1320.2119.8620,724,000
Dec 18, 202321.2121.6220.9421.4821.1112,961,800
Dec 15, 202320.8821.8420.7121.5121.1426,190,900
Dec 14, 202321.6021.7420.5020.9320.5724,952,300
Dec 13, 202325.3925.9822.7222.7322.3420,029,900
Dec 12, 202325.4526.0925.1625.4224.988,998,600
Dec 11, 202325.5525.8625.1625.3624.927,602,300
Dec 08, 202326.1726.2925.0925.4825.0412,984,800
Dec 07, 202326.5026.9025.9826.0125.5610,446,000
Dec 06, 202325.9026.7124.9326.6326.1715,579,000
Dec 05, 202325.7826.6025.7526.4425.9912,850,600
Dec 04, 202326.5426.6425.3825.4124.9712,852,400
Dec 01, 202328.9829.4626.1326.2125.7620,623,400
Nov 30, 202328.5329.1528.2528.7528.2611,772,200
Nov 29, 202328.7829.1627.6629.0228.5211,980,100
Nov 28, 202329.2429.8928.9129.5028.999,102,200
Nov 27, 202329.2529.8528.9629.1128.618,279,100
Nov 24, 202329.4429.5828.6328.8428.344,915,200
Nov 22, 202329.3529.7328.7329.4028.9010,058,100
Nov 21, 202329.2929.9429.1929.8729.369,532,500
Nov 20, 202329.1729.5528.6128.7928.308,767,900
Nov 17, 202329.7129.8929.1029.2528.7511,979,900
Nov 16, 202329.4030.8429.1430.4129.8917,161,600
Nov 15, 202329.2429.3827.5829.0028.5014,038,200
Nov 14, 202331.7931.7929.1829.1828.6817,835,800
Nov 13, 202335.5335.9534.5634.9234.328,335,700
Nov 10, 202335.5036.4534.5734.9134.3112,052,100
Nov 09, 202333.8436.2733.8136.1035.4812,042,100
Nov 08, 202333.4434.8133.1734.4533.869,424,800
Nov 07, 202333.5034.0432.9333.2932.729,063,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...