Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Direxion Small Cap Bear 3X Shares (NY:TZA)

8.020 -0.150 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, Oct 2, 2025 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 (%)
Oct 02, 2025 8.110 8.270 8.010 8.020 33,872,312 -0.15(-1.84%)
Oct 01, 2025 8.350 8.360 8.100 8.170 38,288,232 -0.04(-0.49%)
Sep 30, 2025 8.310 8.480 8.200 8.210 34,217,088 -0.04(-0.48%)
Sep 29, 2025 8.120 8.330 8.110 8.250 33,238,702 -0.02(-0.24%)
Sep 26, 2025 8.450 8.487 8.230 8.270 40,204,280 -0.21(-2.48%)
Sep 25, 2025 8.500 8.656 8.400 8.480 43,638,956 +0.25(+3.04%)
Sep 24, 2025 8.000 8.240 7.940 8.230 44,156,520 +0.21(+2.62%)
Sep 23, 2025 7.900 8.050 7.680 8.020 49,076,832 +0.06(+0.79%)
Sep 22, 2025 8.166 8.279 7.917 7.957 36,821,728 -0.14(-1.72%)
Sep 19, 2025 7.838 8.136 7.838 8.096 35,767,996 +0.19(+2.39%)
Sep 18, 2025 8.334 8.409 7.872 7.907 55,267,992 -0.63(-7.33%)
Sep 17, 2025 8.543 8.732 7.967 8.533 66,449,416 -0.06(-0.69%)
Sep 16, 2025 8.573 8.769 8.533 8.593 33,982,504 +0.03(+0.35%)
Sep 15, 2025 8.563 8.642 8.479 8.563 28,873,758 -0.10(-1.15%)
Sep 12, 2025 8.464 8.672 8.454 8.662 27,436,000 +0.26(+3.07%)
Sep 11, 2025 8.831 8.901 8.374 8.404 47,916,856 -0.47(-5.26%)
Sep 10, 2025 8.801 8.990 8.672 8.871 31,963,830 +0.04(+0.45%)
Sep 09, 2025 8.712 8.980 8.703 8.831 27,885,068 +0.16(+1.83%)
Sep 08, 2025 8.642 8.881 8.637 8.672 21,531,620 -0.06(-0.68%)
Sep 05, 2025 8.722 9.030 8.508 8.732 45,037,912 -0.11(-1.24%)
Sep 04, 2025 9.119 9.189 8.831 8.841 28,054,960 -0.34(-3.68%)
Sep 03, 2025 9.219 9.318 8.990 9.179 29,407,884 +0.03(+0.33%)
Sep 02, 2025 9.378 9.427 9.090 9.149 27,888,840 +0.16(+1.77%)
Aug 29, 2025 8.821 9.085 8.782 8.990 24,776,888 +0.13(+1.46%)
Aug 28, 2025 8.782 8.960 8.772 8.861 24,404,654 -0.04(-0.45%)
Aug 27, 2025 9.149 9.164 8.871 8.901 29,003,138 -0.18(-1.97%)
Aug 26, 2025 9.248 9.284 9.010 9.080 24,319,986 -0.22(-2.35%)
Aug 25, 2025 9.099 9.298 9.080 9.298 23,674,464 +0.27(+2.97%)
Aug 22, 2025 10.01 10.05 8.940 9.030 70,242,928 -1.17(-11.49%)
Aug 21, 2025 10.42 10.50 10.15 10.20 28,567,694 -0.06(-0.58%)
Aug 20, 2025 10.20 10.50 10.14 10.26 35,422,848 +0.10(+0.98%)
Aug 19, 2025 9.924 10.22 9.795 10.16 32,905,028 +0.25(+2.50%)
Aug 18, 2025 10.02 10.06 9.854 9.914 28,557,528 -0.10(-0.99%)
Aug 15, 2025 9.834 10.17 9.815 10.01 32,614,328 +0.14(+1.41%)
Aug 14, 2025 9.854 10.13 9.805 9.874 34,990,976 +0.37(+3.87%)
Aug 13, 2025 9.884 9.962 9.477 9.507 42,497,972 -0.60(-5.90%)
Aug 12, 2025 10.85 10.95 10.06 10.10 52,597,800 -0.96(-8.71%)
Aug 11, 2025 11.01 11.14 10.86 11.07 25,807,376 +0.02(+0.18%)
Aug 08, 2025 10.94 11.15 10.87 11.05 25,389,390 -0.07(-0.63%)
Aug 07, 2025 10.68 11.31 10.66 11.12 24,016,160 +0.12(+1.08%)
Aug 06, 2025 10.96 11.18 10.95 11.00 21,056,670 +0.04(+0.36%)
Aug 05, 2025 11.01 11.35 10.89 10.96 24,292,560 -0.16(-1.43%)
Aug 04, 2025 11.64 11.72 11.12 11.12 25,087,710 -0.77(-6.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.