Skip to main content

Smallcap Bear -3X Direxion (NY: TZA )

18.20 -0.65 (-3.45%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 18.60 18.98 18.10 18.20 25,135,594 -0.65(-3.45%)
Feb 29, 2024 18.39 19.15 18.14 18.85 26,192,054 -0.31(-1.62%)
Feb 28, 2024 19.13 19.30 18.76 19.16 17,244,562 +0.44(+2.35%)
Feb 27, 2024 18.98 19.13 18.65 18.72 19,151,360 -0.79(-4.05%)
Feb 26, 2024 19.96 20.12 19.38 19.51 15,940,670 -0.36(-1.81%)
Feb 23, 2024 19.98 20.29 19.52 19.87 20,939,088 -0.10(-0.50%)
Feb 22, 2024 20.26 20.48 19.81 19.97 23,435,016 -0.48(-2.35%)
Feb 21, 2024 20.54 20.92 20.32 20.45 17,893,212 +0.30(+1.49%)
Feb 20, 2024 20.05 20.40 19.92 20.15 21,160,088 +0.82(+4.24%)
Feb 16, 2024 19.21 19.49 18.79 19.33 32,617,736 +0.74(+3.98%)
Feb 15, 2024 19.61 19.67 18.47 18.59 30,586,744 -1.51(-7.51%)
Feb 14, 2024 20.63 21.11 19.92 20.10 28,063,132 -1.53(-7.07%)
Feb 13, 2024 21.18 22.08 20.82 21.63 38,117,372 +2.39(+12.42%)
Feb 12, 2024 20.20 20.20 19.07 19.24 25,966,704 -1.07(-5.27%)
Feb 09, 2024 21.14 21.28 20.28 20.31 17,778,246 -1.03(-4.83%)
Feb 08, 2024 22.33 22.55 21.29 21.34 18,700,924 -1.00(-4.48%)
Feb 07, 2024 22.07 22.76 22.04 22.34 14,865,779 +0.13(+0.59%)
Feb 06, 2024 22.89 23.13 22.14 22.21 17,636,294 -0.58(-2.54%)
Feb 05, 2024 22.61 23.42 22.39 22.79 19,727,380 +0.87(+3.97%)
Feb 02, 2024 22.34 22.61 21.59 21.92 25,752,216 +0.39(+1.81%)
Feb 01, 2024 22.00 22.95 21.49 21.53 34,781,864 -0.93(-4.14%)
Jan 31, 2024 21.08 22.50 20.53 22.46 31,129,144 +1.56(+7.46%)
Jan 30, 2024 20.70 21.09 20.54 20.90 17,303,576 +0.51(+2.50%)
Jan 29, 2024 21.44 21.79 20.38 20.39 16,781,144 -1.11(-5.16%)
Jan 26, 2024 21.18 21.69 20.87 21.50 16,753,292 -0.01(-0.05%)
Jan 25, 2024 21.09 22.00 20.91 21.51 22,139,244 -0.51(-2.32%)
Jan 24, 2024 20.68 22.07 20.64 22.02 17,993,204 +0.54(+2.51%)
Jan 23, 2024 20.72 21.78 20.59 21.48 16,604,095 +0.26(+1.23%)
Jan 22, 2024 22.10 22.11 21.16 21.22 18,397,360 -1.45(-6.40%)
Jan 19, 2024 23.13 23.87 22.54 22.67 17,643,984 -0.65(-2.79%)
Jan 18, 2024 23.31 24.23 23.12 23.32 19,522,332 -0.39(-1.64%)
Jan 17, 2024 24.23 24.44 23.57 23.71 18,190,136 +0.53(+2.29%)
Jan 16, 2024 22.91 23.47 22.70 23.18 17,384,312 +0.84(+3.76%)
Jan 12, 2024 21.45 22.58 21.08 22.34 18,127,452 +0.10(+0.45%)
Jan 11, 2024 21.93 22.98 21.83 22.24 22,837,390 +0.55(+2.54%)
Jan 10, 2024 21.83 22.36 21.60 21.69 18,237,168 -0.03(-0.14%)
Jan 09, 2024 21.89 22.25 21.47 21.72 17,648,098 +0.65(+3.08%)
Jan 08, 2024 22.36 22.70 21.07 21.07 20,437,836 -1.25(-5.60%)
Jan 05, 2024 22.55 22.69 21.61 22.32 25,756,540 +0.21(+0.95%)
Jan 04, 2024 22.05 22.18 21.61 22.11 20,663,876 +0.14(+0.64%)
Jan 03, 2024 21.01 22.11 20.93 21.97 29,914,920 +1.63(+8.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.