Smallcap Bear -3X Direxion (NY: TZA )

16.71 -0.23 (-1.33%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 17.69 17.76 16.94 16.94 33,987,368 -1.16(-6.41%)
Mar 26, 2024 17.61 18.14 17.45 18.10 17,615,206 +0.11(+0.61%)
Mar 25, 2024 17.94 18.01 17.61 17.99 17,146,094 -0.11(-0.61%)
Mar 22, 2024 17.41 18.10 17.32 18.10 19,431,362 +0.72(+4.14%)
Mar 21, 2024 17.63 17.66 17.11 17.38 20,995,508 -0.60(-3.34%)
Mar 20, 2024 19.28 19.39 17.72 17.98 25,235,920 -1.11(-5.81%)
Mar 19, 2024 19.77 19.81 18.90 19.09 16,781,968 -0.25(-1.32%)
Mar 18, 2024 18.84 19.42 18.79 19.34 15,903,664 +0.35(+1.82%)
Mar 15, 2024 19.33 19.37 18.81 19.00 20,063,186 -0.13(-0.67%)
Mar 14, 2024 18.29 19.59 18.24 19.13 24,368,720 +1.03(+5.68%)
Mar 13, 2024 18.34 18.34 17.87 18.10 16,501,557 -0.20(-1.08%)
Mar 12, 2024 18.24 18.71 18.05 18.30 20,461,718 +0.07(+0.38%)
Mar 11, 2024 18.03 18.34 17.80 18.23 15,291,398 +0.41(+2.33%)
Mar 08, 2024 17.30 18.06 16.88 17.81 29,249,180 +0.04(+0.22%)
Mar 07, 2024 17.80 17.89 17.44 17.77 19,905,672 -0.40(-2.17%)
Mar 06, 2024 17.97 18.49 17.95 18.17 20,395,710 -0.41(-2.23%)
Mar 05, 2024 18.42 18.77 18.01 18.58 26,676,466 +0.52(+2.90%)
Mar 04, 2024 17.70 18.12 17.52 18.06 20,302,550 +0.08(+0.44%)
Mar 01, 2024 18.38 18.75 17.88 17.98 25,441,700 -0.64(-3.45%)
Feb 29, 2024 18.17 18.92 17.93 18.62 26,511,026 -0.31(-1.62%)
Feb 28, 2024 18.90 19.07 18.53 18.93 17,454,570 +0.43(+2.35%)
Feb 27, 2024 18.75 18.90 18.43 18.49 19,384,590 -0.78(-4.05%)
Feb 26, 2024 19.72 19.88 19.15 19.28 16,134,799 -0.36(-1.81%)
Feb 23, 2024 19.74 20.05 19.29 19.63 21,194,088 -0.10(-0.50%)
Feb 22, 2024 20.02 20.23 19.57 19.73 23,720,412 -0.47(-2.35%)
Feb 21, 2024 20.29 20.67 20.08 20.20 18,111,120 +0.30(+1.49%)
Feb 20, 2024 19.81 20.15 19.68 19.91 21,417,780 +0.81(+4.24%)
Feb 16, 2024 18.98 19.26 18.56 19.10 33,014,962 +0.73(+3.98%)
Feb 15, 2024 19.37 19.43 18.25 18.37 30,959,236 -1.49(-7.51%)
Feb 14, 2024 20.38 20.86 19.68 19.86 28,404,890 -1.51(-7.07%)
Feb 13, 2024 20.93 21.81 20.57 21.37 38,581,572 +2.36(+12.42%)
Feb 12, 2024 19.96 19.96 18.84 19.01 26,282,932 -1.06(-5.27%)
Feb 09, 2024 20.89 21.02 20.04 20.07 17,994,754 -1.02(-4.83%)
Feb 08, 2024 22.06 22.28 21.03 21.08 18,928,668 -0.99(-4.48%)
Feb 07, 2024 21.80 22.49 21.77 22.07 15,046,817 +0.13(+0.59%)
Feb 06, 2024 22.61 22.85 21.88 21.94 17,851,072 -0.57(-2.54%)
Feb 05, 2024 22.34 23.14 22.12 22.52 19,967,624 +0.86(+3.97%)
Feb 02, 2024 22.07 22.34 21.33 21.66 26,065,832 +0.39(+1.81%)
Feb 01, 2024 21.74 22.67 21.23 21.27 35,205,444 -0.92(-4.14%)
Jan 31, 2024 20.83 22.23 20.28 22.19 31,508,240 +1.54(+7.46%)
Jan 30, 2024 20.45 20.84 20.29 20.65 17,514,302 +0.50(+2.50%)
Jan 29, 2024 21.18 21.53 20.13 20.14 16,985,508 -1.10(-5.16%)
Jan 26, 2024 20.93 21.43 20.62 21.24 16,957,316 -0.01(-0.05%)
Jan 25, 2024 20.84 21.74 20.66 21.25 22,408,860 -0.50(-2.32%)
Jan 24, 2024 20.43 21.80 20.39 21.76 18,212,328 +0.53(+2.51%)
Jan 23, 2024 20.47 21.52 20.34 21.22 16,806,302 +0.26(+1.23%)
Jan 22, 2024 21.83 21.85 20.90 20.96 18,621,406 -1.43(-6.40%)
Jan 19, 2024 22.85 23.58 22.27 22.40 17,858,856 -0.64(-2.79%)
Jan 18, 2024 23.03 23.94 22.84 23.04 19,760,078 -0.39(-1.64%)
Jan 17, 2024 23.94 24.15 23.29 23.42 18,411,660 +0.52(+2.29%)
Jan 16, 2024 22.63 23.19 22.43 22.90 17,596,022 +0.83(+3.76%)
Jan 12, 2024 21.19 22.31 20.83 22.07 18,348,212 +0.10(+0.45%)
Jan 11, 2024 21.67 22.71 21.57 21.97 23,115,508 +0.54(+2.54%)
Jan 10, 2024 21.57 22.10 21.34 21.43 18,459,264 -0.03(-0.14%)
Jan 09, 2024 21.63 21.99 21.21 21.46 17,863,020 +0.64(+3.09%)
Jan 08, 2024 22.09 22.43 20.82 20.82 20,686,732 -1.23(-5.60%)
Jan 05, 2024 22.28 22.42 21.35 22.05 26,070,208 +0.21(+0.95%)
Jan 04, 2024 21.78 21.91 21.35 21.84 20,915,524 +0.14(+0.64%)
Jan 03, 2024 20.76 21.84 20.68 21.71 30,279,230 +1.61(+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.