Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Small Cap Bear -3X ETF Direxion (NY: TZA )

10.58 -0.21 (-1.95%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 210.31 216.84 209.18 215.72 404,322 +5.41(+2.57%)
May 30, 2018 217.29 217.29 208.95 210.31 558,116 -10.14(-4.60%)
May 29, 2018 222.93 226.31 217.74 220.45 434,653 +0.90(+0.41%)
May 25, 2018 219.55 219.55 219.55 0 +1.35(+0.62%)
May 24, 2018 218.87 223.94 216.84 218.19 377,661 -0.23(-0.10%)
May 23, 2018 221.12 221.80 217.29 218.42 341,773 -0.90(-0.41%)
May 22, 2018 213.46 219.77 213.24 219.32 256,206 +4.73(+2.21%)
May 21, 2018 216.84 216.84 213.57 214.59 332,156 -4.28(-1.96%)
May 18, 2018 218.87 220.45 217.09 218.87 346,354 -0.68(-0.31%)
May 17, 2018 223.15 223.55 218.42 219.55 437,985 -3.61(-1.62%)
May 16, 2018 228.79 229.04 221.12 223.15 426,784 -6.54(-2.85%)
May 15, 2018 232.62 234.65 228.59 229.69 401,693 -0.45(-0.20%)
May 14, 2018 226.53 230.82 224.06 230.14 272,382 +2.48(+1.09%)
May 11, 2018 228.79 231.04 226.31 227.66 333,287 -1.35(-0.59%)
May 10, 2018 231.27 232.06 225.97 229.01 350,158 -3.16(-1.36%)
May 09, 2018 235.32 238.25 230.59 232.17 351,464 -4.06(-1.72%)
May 08, 2018 240.28 240.96 236.00 236.23 347,652 -3.61(-1.50%)
May 07, 2018 243.44 244.34 235.78 239.83 441,034 -6.09(-2.47%)
May 04, 2018 257.87 260.12 242.09 245.92 440,907 -9.24(-3.62%)
May 03, 2018 253.58 263.05 251.89 255.16 476,551 +4.06(+1.62%)
May 02, 2018 255.16 255.94 245.69 251.10 330,255 -3.15(-1.24%)
May 01, 2018 259.22 265.53 252.79 254.26 382,024 -3.16(-1.23%)
Apr 30, 2018 249.30 257.64 246.37 257.42 287,074 +6.76(+2.70%)
Apr 27, 2018 249.98 255.16 247.50 250.65 281,264 +1.13(+0.45%)
Apr 26, 2018 252.00 254.28 247.27 249.53 255,697 -3.61(-1.42%)
Apr 25, 2018 252.46 259.11 250.20 253.13 368,283 +1.13(+0.45%)
Apr 24, 2018 245.24 257.87 241.52 252.00 490,059 +4.51(+1.82%)
Apr 23, 2018 245.47 251.11 242.99 247.50 289,856 +0.90(+0.37%)
Apr 20, 2018 244.12 248.34 241.19 246.60 407,740 +4.06(+1.67%)
Apr 19, 2018 239.16 244.79 237.47 242.54 374,404 +4.73(+1.99%)
Apr 18, 2018 237.35 239.16 233.52 237.81 306,942 -1.80(-0.75%)
Apr 17, 2018 243.66 244.91 237.69 239.61 313,091 -8.12(-3.28%)
Apr 16, 2018 249.98 253.73 245.40 247.72 262,839 -6.31(-2.48%)
Apr 13, 2018 247.95 256.51 247.95 254.03 349,787 +3.16(+1.26%)
Apr 12, 2018 252.23 254.49 247.50 250.88 310,011 -4.73(-1.85%)
Apr 11, 2018 260.57 261.02 252.79 255.61 342,385 -2.03(-0.79%)
Apr 10, 2018 263.95 266.54 254.26 257.64 456,580 -15.33(-5.61%)
Apr 09, 2018 267.78 273.31 261.47 272.97 332,644 -0.23(-0.08%)
Apr 06, 2018 263.73 279.62 258.32 273.19 545,991 +14.88(+5.76%)
Apr 05, 2018 260.12 263.83 257.08 258.32 275,608 -6.54(-2.47%)
Apr 04, 2018 284.92 286.04 262.37 264.85 510,138 -10.37(-3.77%)
Apr 03, 2018 281.31 286.04 272.97 275.22 416,833 -11.05(-3.86%)
Apr 02, 2018 269.36 291.90 266.21 286.27 616,920 +19.16(+7.17%)
Mar 29, 2018 267.11 267.11 267.11 0 -8.34(-3.03%)
Mar 28, 2018 273.19 280.63 270.04 275.45 582,342 +0.23(+0.08%)
Mar 27, 2018 258.54 278.60 258.32 275.22 524,684 +14.88(+5.71%)
Mar 26, 2018 266.88 276.24 259.89 260.35 506,825 -18.26(-6.55%)
Mar 23, 2018 260.12 278.60 257.64 278.60 590,228 +17.36(+6.64%)
Mar 22, 2018 251.10 261.47 246.26 261.25 528,882 +15.78(+6.43%)
Mar 21, 2018 249.30 249.86 240.28 245.47 427,992 -4.06(-1.63%)
Mar 20, 2018 247.95 251.85 245.92 249.53 252,862 +13.30(+5.63%)
Mar 19, 2018 231.96 244.22 231.96 236.23 501,160 +6.18(+2.69%)
Mar 16, 2018 233.67 234.31 227.59 230.04 289,843 -3.62(-1.55%)
Mar 15, 2018 228.55 236.01 228.12 233.67 286,017 +3.62(+1.58%)
Mar 14, 2018 223.86 231.03 222.90 230.04 374,475 +3.20(+1.41%)
Mar 13, 2018 220.66 228.12 219.17 226.85 474,193 +3.20(+1.43%)
Mar 12, 2018 223.65 226.42 221.73 223.65 395,258 -1.49(-0.66%)
Mar 09, 2018 232.18 234.09 224.50 225.14 515,502 -10.87(-4.61%)
Mar 08, 2018 234.09 240.28 231.51 236.01 345,774 +1.07(+0.45%)
Mar 07, 2018 233.88 234.95 500,546 -6.40(-2.65%)
Mar 06, 2018 245.18 253.28 240.92 241.34 501,948 -7.68(-3.08%)
Mar 05, 2018 258.19 260.00 246.03 249.02 438,911 -6.61(-2.59%)
Mar 02, 2018 275.67 276.95 253.58 255.63 658,096 -12.79(-4.77%)
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.