Smallcap Bear 3X Direxion (NY: TZA )

18.24 USD -0.93 (-4.85%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 19.42 19.46 18.08 18.24 15,161,042 -0.59(-3.13%)
Sep 24, 2020 19.18 19.97 18.21 18.83 23,469,829 -0.32(-1.67%)
Sep 23, 2020 17.66 19.22 17.29 19.15 15,043,911 +1.54(+8.75%)
Sep 22, 2020 17.79 18.53 17.53 17.61 11,647,769 -0.41(-2.28%)
Sep 21, 2020 17.44 18.54 17.29 18.02 22,590,323 +1.72(+10.55%)
Sep 18, 2020 16.09 17.00 15.70 16.30 18,207,300 +0.12(+0.74%)
Sep 17, 2020 16.51 16.80 15.97 16.18 15,469,000 +0.35(+2.21%)
Sep 16, 2020 16.08 16.17 15.20 15.83 15,883,416 -0.47(-2.88%)
Sep 15, 2020 16.00 16.48 15.89 16.30 10,752,528 -0.10(-0.61%)
Sep 14, 2020 17.28 17.38 16.29 16.40 12,617,288 -1.43(-8.02%)
Sep 11, 2020 17.19 18.32 17.14 17.83 17,651,700 +0.39(+2.24%)
Sep 10, 2020 16.59 17.50 16.22 17.44 16,887,217 +0.69(+4.12%)
Sep 09, 2020 17.04 17.35 16.58 16.75 12,968,485 -0.83(-4.72%)
Sep 08, 2020 17.20 17.88 16.75 17.58 18,308,781 +0.95(+5.71%)
Sep 04, 2020 15.72 17.76 15.68 16.63 25,420,902 +0.31(+1.90%)
Sep 03, 2020 15.13 16.58 15.07 16.32 23,542,608 +1.29(+8.58%)
Sep 02, 2020 15.17 15.68 14.87 15.03 13,499,367 -0.35(-2.28%)
Sep 01, 2020 15.98 16.22 15.36 15.38 11,117,375 -0.57(-3.57%)
Aug 31, 2020 15.41 15.96 15.36 15.95 9,373,226 +0.53(+3.44%)
Aug 28, 2020 15.61 15.85 15.41 15.42 10,351,000 -0.40(-2.53%)
Aug 27, 2020 15.74 16.19 15.47 15.82 14,813,405 -0.13(-0.82%)
Aug 26, 2020 15.65 16.02 15.55 15.95 9,473,707 +0.29(+1.85%)
Aug 25, 2020 15.53 16.14 15.52 15.66 10,486,610 -0.04(-0.25%)
Aug 24, 2020 15.83 16.30 15.69 15.70 9,941,992 -0.51(-3.15%)
Aug 21, 2020 16.06 16.53 15.90 16.21 13,812,700 +0.33(+2.08%)
Aug 20, 2020 16.15 16.24 15.66 15.88 11,809,765 +0.20(+1.28%)
Aug 19, 2020 15.53 15.75 15.19 15.68 11,536,458 +0.01(+0.06%)
Aug 18, 2020 15.26 15.87 15.26 15.67 11,324,082 +0.44(+2.89%)
Aug 17, 2020 15.35 15.59 15.20 15.23 6,736,015 -0.26(-1.68%)
Aug 14, 2020 15.72 15.84 15.29 15.49 12,791,100 +0.06(+0.39%)
Aug 13, 2020 15.50 15.61 15.07 15.43 13,147,467 +0.08(+0.52%)
Aug 12, 2020 15.02 15.66 14.95 15.35 16,786,205 -0.05(-0.32%)
Aug 11, 2020 14.84 15.77 14.69 15.40 22,533,659 +0.12(+0.79%)
Aug 10, 2020 15.62 15.63 14.97 15.28 19,809,100 -0.49(-3.11%)
Aug 07, 2020 16.67 16.75 15.76 15.77 25,752,400 -0.80(-4.83%)
Aug 06, 2020 16.55 16.83 16.33 16.57 17,283,520 +0.01(+0.06%)
Aug 05, 2020 17.07 17.25 16.52 16.56 22,015,375 -1.02(-5.80%)
Aug 04, 2020 18.10 18.22 17.55 17.58 21,456,381 -0.35(-1.95%)
Aug 03, 2020 18.55 18.95 17.89 17.93 22,521,280 -0.98(-5.18%)
Jul 31, 2020 18.57 19.90 18.50 18.91 24,077,300 +0.56(+3.05%)
Jul 30, 2020 18.97 19.26 18.26 18.35 22,929,334 +0.18(+0.99%)
Jul 29, 2020 19.08 19.10 18.14 18.17 17,738,577 -1.27(-6.53%)
Jul 28, 2020 19.08 19.47 18.71 19.44 14,800,383 +0.59(+3.13%)
Jul 27, 2020 19.45 19.76 18.84 18.85 17,340,661 -0.65(-3.33%)
Jul 24, 2020 19.03 19.69 18.89 19.50 27,339,800 +0.85(+4.56%)
Jul 23, 2020 18.78 19.27 17.95 18.65 32,891,766 -0.04(-0.21%)
Jul 22, 2020 19.10 19.13 18.52 18.69 21,318,677 -0.08(-0.43%)
Jul 21, 2020 18.98 19.10 18.33 18.77 28,333,356 -0.83(-4.23%)
Jul 20, 2020 19.49 19.91 19.24 19.60 18,431,091 +0.27(+1.40%)
Jul 17, 2020 19.30 19.78 18.95 19.33 27,681,900 -0.21(-1.07%)
Jul 16, 2020 19.54 20.01 19.32 19.54 24,878,113 +0.39(+2.04%)
Jul 15, 2020 19.95 20.21 18.85 19.15 41,852,609 -2.36(-10.97%)
Jul 14, 2020 22.70 23.08 21.48 21.51 42,322,259 -1.15(-5.08%)
Jul 13, 2020 21.17 22.74 20.32 22.66 38,707,266 +0.83(+3.80%)
Jul 10, 2020 22.92 23.28 21.78 21.83 31,154,800 -1.12(-4.88%)
Jul 09, 2020 21.57 23.78 21.47 22.95 36,122,084 +1.33(+6.15%)
Jul 08, 2020 22.16 22.99 21.40 21.62 29,164,769 -0.58(-2.61%)
Jul 07, 2020 21.57 22.33 21.04 22.20 27,539,875 +1.15(+5.46%)
Jul 06, 2020 20.20 21.25 20.11 21.05 25,677,240 -0.45(-2.09%)
Jul 02, 2020 20.52 21.72 20.20 21.50 27,474,900 -0.26(-1.19%)
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.