Skip to main content

Direxion Small Cap Bear 3X Shares (NY:TZA)

11.97 +0.71 (+6.31%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 11.80 12.38 11.73 11.97 31,033,488 +0.71(+6.31%)
Jul 31, 2025 11.11 11.35 10.89 11.26 24,386,508 +0.32(+2.93%)
Jul 30, 2025 10.66 11.16 10.46 10.94 29,496,084 +0.16(+1.48%)
Jul 29, 2025 10.36 10.87 10.36 10.78 20,048,840 +0.22(+2.08%)
Jul 28, 2025 10.40 10.67 10.39 10.56 20,817,488 +0.02(+0.19%)
Jul 25, 2025 10.54 10.80 10.51 10.54 19,178,030 -0.10(-0.94%)
Jul 24, 2025 10.37 10.65 10.33 10.64 22,739,992 +0.42(+4.11%)
Jul 23, 2025 10.49 10.60 10.22 10.22 31,400,388 -0.49(-4.58%)
Jul 22, 2025 10.95 11.09 10.62 10.71 25,551,800 -0.25(-2.28%)
Jul 21, 2025 10.66 11.00 10.54 10.96 23,789,184 +0.11(+1.01%)
Jul 18, 2025 10.43 10.89 10.41 10.85 27,011,366 +0.24(+2.26%)
Jul 17, 2025 11.02 11.06 10.55 10.61 33,025,400 -0.42(-3.81%)
Jul 16, 2025 11.14 11.65 10.97 11.03 29,522,180 -0.31(-2.73%)
Jul 15, 2025 10.59 11.35 10.57 11.34 26,380,768 +0.63(+5.88%)
Jul 14, 2025 11.00 11.04 10.70 10.71 19,976,382 -0.22(-2.01%)
Jul 11, 2025 10.72 10.95 10.67 10.93 23,329,264 +0.43(+4.10%)
Jul 10, 2025 10.71 10.77 10.32 10.50 22,689,936 -0.16(-1.50%)
Jul 09, 2025 10.80 11.03 10.65 10.66 19,521,332 -0.33(-3.00%)
Jul 08, 2025 11.11 11.13 10.84 10.99 19,201,748 -0.23(-2.05%)
Jul 07, 2025 10.97 11.42 10.79 11.22 21,581,644 +0.46(+4.28%)
Jul 03, 2025 10.91 10.95 10.71 10.76 14,094,909 -0.27(-2.45%)
Jul 02, 2025 11.44 11.60 11.03 11.03 23,385,752 -0.48(-4.17%)
Jul 01, 2025 12.07 12.14 11.10 11.51 28,221,504 -0.35(-2.95%)
Jun 30, 2025 11.73 11.93 11.72 11.86 12,216,824 -0.03(-0.25%)
Jun 27, 2025 11.83 12.14 11.61 11.89 20,414,084 -0.03(-0.25%)
Jun 26, 2025 12.36 12.40 11.90 11.92 16,876,812 -0.59(-4.72%)
Jun 25, 2025 12.06 12.54 12.06 12.51 13,496,266 +0.40(+3.30%)
Jun 24, 2025 12.32 12.47 12.02 12.11 16,114,074 -0.46(-3.69%)
Jun 23, 2025 13.18 13.49 12.57 12.57 20,406,452 -0.46(-3.51%)
Jun 20, 2025 12.69 13.18 12.66 13.03 13,235,753 +0.09(+0.69%)
Jun 18, 2025 13.18 13.30 12.62 12.94 18,001,254 -0.21(-1.59%)
Jun 17, 2025 13.03 13.17 12.79 13.15 18,552,406 +0.42(+3.28%)
Jun 16, 2025 12.80 12.94 12.51 12.73 16,626,590 -0.45(-3.40%)
Jun 13, 2025 13.04 13.31 12.74 13.18 24,090,386 +0.69(+5.50%)
Jun 12, 2025 12.59 12.68 12.40 12.49 14,592,246 +0.17(+1.37%)
Jun 11, 2025 12.02 12.39 11.95 12.33 18,709,566 +0.13(+1.06%)
Jun 10, 2025 12.20 12.31 12.03 12.20 12,344,323 -0.19(-1.53%)
Jun 09, 2025 12.30 12.52 12.22 12.38 14,003,379 -0.26(-2.05%)
Jun 06, 2025 12.72 12.89 12.60 12.64 15,427,402 -0.62(-4.65%)
Jun 05, 2025 13.22 13.55 13.02 13.26 17,788,776 -0.01(-0.08%)
Jun 04, 2025 13.14 13.32 12.98 13.27 13,773,063 +0.12(+0.91%)
Jun 03, 2025 13.67 13.85 13.05 13.15 18,208,566 -0.65(-4.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.