Indicators

Smallcap Bear -3X Direxion (NY: TZA )

17.35 -0.03 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.07	38.87	34.85	38.53	13,488,326	+2.94(+8.26%)
Apr 28, 2022	36.32	39.01	34.98	35.59	13,784,106	-2.06(-5.46%)
Apr 27, 2022	37.24	38.04	35.96	37.65	13,072,345	+0.44(+1.18%)
Apr 26, 2022	34.76	37.31	34.57	37.21	11,832,220	+3.24(+9.53%)
Apr 25, 2022	35.56	36.48	33.84	33.97	13,098,312	-0.64(-1.84%)
Apr 22, 2022	32.57	34.79	32.34	34.61	12,132,346	+2.46(+7.64%)
Apr 21, 2022	29.24	32.46	29.01	32.16	12,177,879	+2.05(+6.80%)
Apr 20, 2022	29.80	30.32	29.42	30.11	9,549,527	-0.30(-1.00%)
Apr 19, 2022	32.33	32.34	30.13	30.41	9,616,467	-1.99(-6.14%)
Apr 18, 2022	31.98	32.90	31.65	32.40	9,672,858	+0.63(+1.98%)
Apr 14, 2022	30.69	31.77	30.18	31.77	11,704,867	+0.95(+3.09%)
Apr 13, 2022	32.46	32.49	30.60	30.82	8,897,139	-1.91(-5.84%)
Apr 12, 2022	31.98	33.09	30.46	32.74	13,914,320	-0.31(-0.95%)
Apr 11, 2022	32.78	33.35	31.71	33.05	12,905,322	+0.70(+2.18%)
Apr 08, 2022	31.75	32.56	31.23	32.35	12,263,595	+0.71(+2.26%)
Apr 07, 2022	31.33	32.92	30.80	31.63	13,079,696	+0.33(+1.06%)
Apr 06, 2022	30.83	31.96	30.59	31.30	16,344,678	+1.25(+4.15%)
Apr 05, 2022	28.03	30.23	27.45	30.05	12,864,351	+2.03(+7.24%)
Apr 04, 2022	28.07	28.87	27.84	28.02	7,826,206	-0.22(-0.78%)

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.