Smallcap Bear -3X Direxion (NY: TZA )

16.52 -0.42 (-2.48%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 141.41 151.53 140.92 144.00 3,161,734 +4.26(+3.05%)
Jul 30, 2020 144.46 146.67 139.05 139.74 3,010,987 +1.37(+0.99%)
Jul 29, 2020 145.30 145.45 138.14 138.37 2,329,358 -9.67(-6.53%)
Jul 28, 2020 145.30 148.27 142.48 148.04 1,943,526 +4.49(+3.13%)
Jul 27, 2020 148.12 150.48 143.47 143.55 2,277,105 -4.95(-3.33%)
Jul 24, 2020 144.92 149.94 143.85 148.50 3,590,152 +6.47(+4.56%)
Jul 23, 2020 143.01 146.75 136.69 142.02 4,319,214 -0.30(-0.21%)
Jul 22, 2020 145.45 145.68 141.03 142.33 2,799,482 -0.61(-0.43%)
Jul 21, 2020 144.54 145.45 139.59 142.94 3,720,622 -6.32(-4.23%)
Jul 20, 2020 148.42 151.62 146.52 149.26 2,420,296 +2.06(+1.40%)
Jul 17, 2020 146.97 150.63 144.27 147.20 3,635,075 -1.60(-1.07%)
Jul 16, 2020 148.80 152.38 147.13 148.80 3,266,893 +2.97(+2.04%)
Jul 15, 2020 151.92 153.90 143.55 145.83 5,495,916 -17.97(-10.97%)
Jul 14, 2020 172.87 175.76 163.57 163.80 5,557,588 -8.76(-5.08%)
Jul 13, 2020 161.21 173.17 154.74 172.56 5,082,882 +6.32(+3.80%)
Jul 10, 2020 174.54 177.28 165.86 166.24 4,091,122 -8.53(-4.88%)
Jul 09, 2020 164.26 181.09 163.50 174.77 4,743,406 +10.13(+6.15%)
Jul 08, 2020 168.75 175.07 162.97 164.64 3,829,799 -4.42(-2.61%)
Jul 07, 2020 164.26 170.05 160.22 169.06 3,616,425 +8.76(+5.46%)
Jul 06, 2020 153.83 161.82 153.14 160.30 3,371,831 -3.43(-2.09%)
Jul 02, 2020 156.26 165.40 153.83 163.73 3,607,893 -1.98(-1.19%)
Jul 01, 2020 159.62 167.76 156.65 165.71 3,683,887 +4.26(+2.64%)
Jun 30, 2020 170.35 170.50 160.00 161.44 2,468,513 -6.40(-3.81%)
Jun 29, 2020 178.50 185.13 165.40 167.84 4,159,763 -18.28(-9.82%)
Jun 26, 2020 176.37 187.33 175.00 186.12 3,401,714 +13.33(+7.71%)
Jun 25, 2020 183.98 189.16 172.26 172.79 3,600,047 -8.45(-4.66%)
Jun 24, 2020 171.95 188.25 170.12 181.24 4,328,038 +16.22(+9.83%)
Jun 23, 2020 160.83 166.47 159.46 165.02 2,287,133 -1.83(-1.10%)
Jun 22, 2020 175.23 180.41 166.77 166.85 2,830,062 -5.79(-3.35%)
Jun 19, 2020 160.30 176.60 159.92 172.64 3,344,210 +2.97(+1.75%)
Jun 18, 2020 175.00 176.75 164.18 169.67 2,872,373 -0.31(-0.18%)
Jun 17, 2020 160.38 171.27 159.16 169.97 2,681,152 +9.22(+5.73%)
Jun 16, 2020 152.76 173.47 152.69 160.76 4,386,006 -12.11(-7.00%)
Jun 15, 2020 204.70 204.70 169.44 172.87 4,797,678 -12.79(-6.89%)
Jun 12, 2020 177.59 204.54 174.31 185.66 5,757,063 -14.24(-7.12%)
Jun 11, 2020 183.98 201.42 180.56 199.90 5,536,005 +36.48(+22.32%)
Jun 10, 2020 151.54 164.18 151.01 163.42 4,511,507 +12.72(+8.44%)
Jun 09, 2020 149.33 154.36 146.82 150.71 4,076,733 +7.69(+5.38%)
Jun 08, 2020 145.60 147.58 142.41 143.01 3,275,564 -8.83(-5.82%)
Jun 05, 2020 149.18 154.28 144.84 151.85 5,223,355 -19.88(-11.57%)
Jun 04, 2020 174.77 176.90 168.37 171.72 4,426,918 +0.53(+0.31%)
Jun 03, 2020 175.68 177.74 166.47 171.19 4,664,299 -13.17(-7.15%)
Jun 02, 2020 185.58 192.13 182.76 184.36 3,847,885 -4.80(-2.54%)
Jun 01, 2020 193.66 196.09 183.22 189.16 3,400,691 -6.32(-3.23%)
May 29, 2020 197.54 205.00 193.12 195.48 4,257,263 +4.11(+2.15%)
May 28, 2020 173.40 194.34 172.94 191.37 3,765,632 +12.72(+7.12%)
May 27, 2020 185.74 203.40 177.13 178.65 4,031,969 -18.89(-9.56%)
May 26, 2020 190.76 198.53 189.77 197.54 2,479,980 -18.28(-8.47%)
May 22, 2020 217.03 224.88 215.05 215.81 2,410,304 -2.97(-1.36%)
May 21, 2020 219.93 227.16 215.13 218.78 2,721,636 -1.75(-0.79%)
May 20, 2020 227.54 229.37 214.98 220.54 3,156,919 -21.47(-8.87%)
May 19, 2020 230.82 242.09 225.03 242.01 2,331,251 +14.01(+6.15%)
May 18, 2020 238.43 242.16 224.72 228.00 2,807,871 -51.56(-18.44%)
May 15, 2020 302.17 305.83 276.74 279.56 2,415,189 -13.02(-4.45%)
May 14, 2020 316.49 336.67 292.42 292.58 3,259,700 -4.26(-1.44%)
May 13, 2020 277.80 311.08 275.06 296.84 3,309,779 +26.73(+9.90%)
May 12, 2020 239.96 270.19 239.88 270.11 2,354,490 +26.43(+10.84%)
May 11, 2020 250.47 256.18 236.60 243.69 1,893,321 +3.96(+1.65%)
May 08, 2020 253.74 259.91 238.51 239.73 2,595,263 -30.92(-11.42%)
May 07, 2020 270.87 277.12 263.87 270.64 2,043,993 -12.03(-4.26%)
May 06, 2020 271.18 285.19 266.38 282.68 1,804,275 +5.41(+1.95%)
May 05, 2020 266.99 280.39 254.50 277.27 1,816,596 -5.86(-2.07%)
May 04, 2020 297.60 306.67 281.54 283.13 1,925,924 -2.36(-0.83%)
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.