Smallcap Bear -3X Direxion (NY: TZA )

16.79 -0.15 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 52.32 52.32 52.32 4,222,592 +0.15(+0.29%)
Dec 30, 2020 53.31 53.31 51.33 52.16 4,222,592 -1.75(-3.25%)
Dec 29, 2020 50.57 54.60 50.34 53.92 4,474,143 +2.97(+5.83%)
Dec 28, 2020 48.66 50.95 48.66 50.95 3,206,716 +0.61(+1.21%)
Dec 24, 2020 49.73 51.02 49.65 50.34 1,422,703 +0.15(+0.30%)
Dec 23, 2020 50.72 51.17 49.80 50.18 3,779,937 -1.37(-2.66%)
Dec 22, 2020 52.77 53.31 51.33 51.55 4,044,831 -1.68(-3.15%)
Dec 21, 2020 56.05 56.43 52.93 53.23 4,188,666 -0.08(-0.14%)
Dec 18, 2020 52.32 53.69 51.25 53.31 3,131,190 +0.76(+1.45%)
Dec 17, 2020 53.69 54.37 52.47 52.55 2,774,123 -1.90(-3.50%)
Dec 16, 2020 53.53 55.29 53.46 54.45 2,668,310 +0.46(+0.85%)
Dec 15, 2020 56.58 57.57 53.92 53.99 3,524,587 -4.34(-7.44%)
Dec 14, 2020 56.50 58.33 55.36 58.33 2,967,962 -0.15(-0.26%)
Dec 11, 2020 58.79 60.31 57.19 58.48 3,040,109 +0.84(+1.45%)
Dec 10, 2020 60.85 61.38 57.27 57.65 2,462,734 -1.68(-2.82%)
Dec 09, 2020 57.04 60.69 56.28 59.32 3,253,386 +1.29(+2.23%)
Dec 08, 2020 61.61 61.61 57.95 58.03 2,376,241 -2.51(-4.15%)
Dec 07, 2020 60.54 61.38 59.86 60.54 1,705,890 -0.08(-0.13%)
Dec 04, 2020 64.04 64.04 60.39 60.62 2,975,081 -4.65(-7.12%)
Dec 03, 2020 65.80 66.25 63.82 65.26 2,255,701 -0.91(-1.38%)
Dec 02, 2020 67.39 68.61 65.64 66.18 1,948,952 -0.38(-0.57%)
Dec 01, 2020 65.64 67.55 64.81 66.56 2,212,170 -1.83(-2.67%)
Nov 30, 2020 65.64 69.15 64.96 68.38 2,439,690 +3.50(+5.40%)
Nov 27, 2020 65.64 66.10 64.73 64.88 889,232 -0.84(-1.27%)
Nov 25, 2020 65.80 67.47 65.19 65.72 1,696,444 +0.76(+1.17%)
Nov 24, 2020 66.10 67.17 63.66 64.96 3,199,815 -3.88(-5.64%)
Nov 23, 2020 71.05 71.58 67.55 68.84 3,470,725 -4.19(-5.74%)
Nov 20, 2020 74.10 75.16 72.50 73.03 1,798,963 -0.15(-0.21%)
Nov 19, 2020 75.47 76.15 72.95 73.18 2,564,370 -1.83(-2.44%)
Nov 18, 2020 71.43 75.16 70.52 75.01 2,742,857 +2.97(+4.12%)
Nov 17, 2020 75.01 77.22 71.58 72.04 3,497,974 -1.07(-1.46%)
Nov 16, 2020 74.55 76.08 72.88 73.11 3,191,913 -5.48(-6.98%)
Nov 13, 2020 81.86 81.94 77.75 78.59 2,967,360 -5.41(-6.44%)
Nov 12, 2020 81.94 86.13 81.10 84.00 2,793,827 +3.81(+4.75%)
Nov 11, 2020 79.20 82.63 79.05 80.19 1,715,931 +0.15(+0.19%)
Nov 10, 2020 82.24 84.53 79.20 80.04 2,559,847 -4.49(-5.32%)
Nov 09, 2020 72.65 85.21 72.34 84.53 4,184,562 -10.81(-11.34%)
Nov 06, 2020 91.99 95.77 91.84 95.34 2,153,726 +2.36(+2.54%)
Nov 05, 2020 98.62 98.77 91.92 92.98 3,575,055 -8.61(-8.47%)
Nov 04, 2020 106.77 106.77 98.01 101.59 2,867,802 -0.30(-0.30%)
Nov 03, 2020 105.85 106.69 99.99 101.89 3,371,027 -9.59(-8.61%)
Nov 02, 2020 114.15 116.51 111.33 111.49 2,435,685 -6.47(-5.49%)
Oct 30, 2020 115.14 121.60 113.09 117.96 3,519,648 +4.57(+4.03%)
Oct 29, 2020 118.80 121.31 111.87 113.39 2,942,924 -4.19(-3.56%)
Oct 28, 2020 114.84 118.11 113.16 117.58 3,344,728 +9.90(+9.19%)
Oct 27, 2020 105.17 108.14 103.95 107.68 1,440,089 +2.67(+2.54%)
Oct 26, 2020 102.42 108.90 101.59 105.01 2,599,543 +6.55(+6.65%)
Oct 23, 2020 98.62 101.97 98.10 98.46 1,689,655 -1.75(-1.75%)
Oct 22, 2020 104.41 106.16 100.22 100.22 1,930,585 -5.48(-5.19%)
Oct 21, 2020 102.88 105.93 101.97 105.70 1,469,533 +2.59(+2.51%)
Oct 20, 2020 101.51 103.95 99.84 103.11 1,527,051 -0.69(-0.66%)
Oct 19, 2020 99.07 104.56 97.17 103.80 1,736,158 +3.66(+3.65%)
Oct 16, 2020 98.69 100.29 97.78 100.14 1,508,925 +0.69(+0.69%)
Oct 15, 2020 106.08 106.99 98.69 99.45 2,316,782 -3.05(-2.97%)
Oct 14, 2020 99.30 102.96 97.55 102.50 2,129,645 +2.67(+2.67%)
Oct 13, 2020 100.22 101.89 98.77 99.84 1,868,753 +2.13(+2.18%)
Oct 12, 2020 98.54 99.99 96.94 97.70 1,554,652 -2.13(-2.14%)
Oct 09, 2020 98.54 101.51 97.93 99.84 1,919,616 -1.52(-1.50%)
Oct 08, 2020 101.59 103.87 100.60 101.36 1,943,395 -3.50(-3.34%)
Oct 07, 2020 108.06 108.29 103.87 104.86 2,456,909 -7.39(-6.58%)
Oct 06, 2020 108.36 112.93 102.96 112.25 4,168,716 +0.91(+0.82%)
Oct 05, 2020 117.43 117.50 110.88 111.33 2,453,272 -9.98(-8.22%)
Oct 02, 2020 129.84 130.75 119.71 121.31 3,036,274 -1.75(-1.42%)
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.