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 (%)
Feb 28, 2019 280.88 284.81 278.77 282.70 242,075 +3.02(+1.08%)
Feb 27, 2019 284.51 286.02 278.77 279.68 290,530 -1.51(-0.54%)
Feb 26, 2019 276.35 281.79 275.15 281.19 279,534 +6.34(+2.31%)
Feb 25, 2019 270.62 275.75 268.20 274.84 289,069 -0.60(-0.22%)
Feb 22, 2019 279.98 280.88 274.54 275.45 246,024 -6.95(-2.46%)
Feb 21, 2019 280.58 286.32 279.37 282.39 244,216 +3.32(+1.19%)
Feb 20, 2019 283.00 283.90 278.17 279.07 226,497 -3.93(-1.39%)
Feb 19, 2019 289.34 289.34 280.58 283.00 190,711 -2.72(-0.95%)
Feb 15, 2019 294.17 296.89 285.42 285.72 348,959 -13.89(-4.64%)
Feb 14, 2019 306.56 307.46 295.99 299.61 321,008 -2.11(-0.70%)
Feb 13, 2019 301.42 305.65 299.61 301.72 256,915 -2.42(-0.79%)
Feb 12, 2019 310.18 310.79 302.63 304.14 281,427 -11.48(-3.64%)
Feb 11, 2019 321.05 325.28 315.62 315.62 225,467 -7.85(-2.43%)
Feb 08, 2019 329.51 332.53 323.47 323.47 259,868 -0.91(-0.28%)
Feb 07, 2019 323.17 332.53 318.03 324.38 321,198 +7.85(+2.48%)
Feb 06, 2019 316.22 321.66 313.81 316.52 197,672 +0.60(+0.19%)
Feb 05, 2019 316.52 321.05 312.30 315.92 224,106 -0.91(-0.29%)
Feb 04, 2019 326.79 330.12 316.52 316.83 209,207 -10.57(-3.23%)
Feb 01, 2019 327.09 331.93 324.68 327.40 223,950 -1.51(-0.46%)
Jan 31, 2019 337.97 338.87 326.79 328.91 237,593 -8.15(-2.42%)
Jan 30, 2019 342.80 351.86 333.44 337.06 290,704 -10.87(-3.13%)
Jan 29, 2019 344.91 350.65 344.01 347.93 164,283 +1.51(+0.44%)
Jan 28, 2019 350.35 353.67 343.10 346.42 291,642 +6.04(+1.77%)
Jan 25, 2019 345.22 347.03 338.27 340.38 282,485 -13.29(-3.76%)
Jan 24, 2019 361.53 362.13 351.56 353.67 229,231 -6.64(-1.84%)
Jan 23, 2019 354.58 368.47 348.54 360.32 416,998 +2.42(+0.68%)
Jan 22, 2019 347.03 363.94 344.91 357.90 372,883 +16.91(+4.96%)
Jan 18, 2019 346.42 350.65 336.76 340.99 341,556 -10.87(-3.09%)
Jan 17, 2019 365.45 365.45 347.93 351.86 318,841 -9.36(-2.59%)
Jan 16, 2019 368.17 368.17 355.49 361.22 291,398 -7.25(-1.97%)
Jan 15, 2019 375.72 380.25 367.87 368.47 311,682 -9.97(-2.63%)
Jan 14, 2019 374.51 380.25 369.68 378.44 260,561 +10.57(+2.87%)
Jan 11, 2019 373.00 375.72 365.60 367.87 288,325 -0.30(-0.08%)
Jan 10, 2019 380.86 385.69 367.57 368.17 380,852 -5.44(-1.46%)
Jan 09, 2019 379.04 384.18 369.68 373.61 401,589 -9.66(-2.52%)
Jan 08, 2019 390.82 403.20 382.97 383.27 420,734 -17.52(-4.37%)
Jan 07, 2019 423.44 427.97 394.45 400.79 305,338 -22.65(-5.35%)
Jan 04, 2019 458.17 461.19 419.82 423.44 489,930 -51.95(-10.93%)
Jan 03, 2019 460.89 482.64 452.74 475.39 720,016 +23.56(+5.21%)
Jan 02, 2019 478.11 484.75 447.30 451.83 523,668 -7.85(-1.71%)
Dec 31, 2018 462.10 482.34 458.78 459.68 549,803 -10.87(-2.31%)
Dec 28, 2018 474.79 485.05 447.90 470.56 681,516 -5.44(-1.14%)
Dec 27, 2018 498.95 524.92 475.69 475.99 415,364 +55.87(+13.30%)
Dec 26, 2018 486.50 492.29 418.80 420.12 1,159,056 -70.33(-14.34%)
Dec 24, 2018 471.48 491.76 463.58 490.45 851,056 +25.02(+5.38%)
Dec 21, 2018 425.12 468.06 419.59 465.42 1,226,649 +34.77(+8.07%)
Dec 20, 2018 413.01 444.88 406.69 430.65 1,261,095 +21.07(+5.14%)
Dec 19, 2018 386.40 416.43 371.39 409.58 881,897 +23.44(+6.07%)
Dec 18, 2018 374.02 390.62 366.39 386.14 715,590 +1.05(+0.27%)
Dec 17, 2018 364.01 390.88 354.53 385.09 801,952 +24.76(+6.87%)
Dec 14, 2018 352.69 364.01 341.36 360.33 547,773 +15.80(+4.59%)
Dec 13, 2018 327.67 346.10 324.50 344.52 593,170 +14.22(+4.31%)
Dec 12, 2018 330.04 330.83 316.87 330.30 607,120 -9.75(-2.87%)
Dec 11, 2018 324.24 347.42 320.82 340.05 598,755 +1.58(+0.47%)
Dec 10, 2018 335.04 354.01 331.09 338.47 780,136 +2.90(+0.86%)
Dec 07, 2018 316.08 340.57 308.44 335.57 919,367 +20.02(+6.34%)
Dec 06, 2018 326.61 339.26 315.55 315.55 1,032,140 +2.90(+0.93%)
Dec 04, 2018 279.73 315.15 277.62 312.65 839,287 +35.30(+12.73%)
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.