Skip to main content

Smallcap Bear -3X Direxion (NY: TZA )

19.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 28.04 28.85 27.35 28.80 13,009,328 +0.91(+3.27%)
Mar 30, 2022 26.48 28.26 26.34 27.89 14,162,517 +1.53(+5.82%)
Mar 29, 2022 27.87 27.94 26.12 26.36 15,079,140 -2.27(-7.92%)
Mar 28, 2022 28.89 29.94 28.62 28.62 10,351,284 -0.05(-0.16%)
Mar 25, 2022 28.67 29.36 28.45 28.67 12,058,733 -0.10(-0.36%)
Mar 24, 2022 29.42 30.14 28.77 28.77 11,211,848 -1.05(-3.53%)
Mar 23, 2022 28.87 29.85 28.46 29.83 12,859,783 +1.43(+5.03%)
Mar 22, 2022 28.87 29.05 27.80 28.40 10,236,493 -0.86(-2.93%)
Mar 21, 2022 28.53 29.83 28.10 29.25 11,726,665 +0.67(+2.34%)
Mar 18, 2022 29.76 29.87 28.39 28.59 10,566,627 -0.81(-2.75%)
Mar 17, 2022 31.34 31.60 29.34 29.40 12,776,392 -1.50(-4.87%)
Mar 16, 2022 33.11 33.86 30.84 30.90 16,922,786 -3.26(-9.55%)
Mar 15, 2022 35.35 35.66 34.06 34.16 11,435,359 -1.43(-4.02%)
Mar 14, 2022 33.40 36.18 33.33 35.59 13,560,827 +1.88(+5.58%)
Mar 11, 2022 31.77 33.81 31.28 33.71 12,455,145 +1.51(+4.70%)
Mar 10, 2022 33.37 33.76 32.11 32.20 10,526,574 +0.15(+0.47%)
Mar 09, 2022 33.09 33.40 31.61 32.05 15,159,573 -2.84(-8.14%)
Mar 08, 2022 35.19 35.66 32.33 34.89 18,052,350 -0.55(-1.57%)
Mar 07, 2022 32.79 35.53 32.62 35.44 16,820,230 +2.39(+7.23%)
Mar 04, 2022 32.56 33.83 32.04 33.05 16,666,989 +1.43(+4.52%)
Mar 03, 2022 30.15 32.24 30.09 31.62 18,821,332 +1.14(+3.73%)
Mar 02, 2022 32.23 32.27 30.00 30.49 16,751,134 -2.42(-7.34%)
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.