Free Trial

Direxion Daily Small Cap Bear 3X Shares (TZA) Chart & Stock Price History

→ Move Your Money Before May 22 (From Stansberry Research) (Ad)
Free TZA Stock Alerts
$19.99
-0.59 (-2.87%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnership

Direxion Daily Small Cap Bear 3X Shares Stock Price Performance

5 Day
Performance
-7.97%
1 Month
Performance
+10.44%
3 Month
Performance
-7.02%
6 Month
Performance
-47.98%
Year-To-Date
Performance
+0.20%
1 Year
Performance
-43.15%
Receive TZA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Direxion Daily Small Cap Bear 3X Shares and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

TZA Stock Chart for Friday, April, 26, 2024

TZA Chart by TradingView

Direxion Daily Small Cap Bear 3X Shares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$20.59$19.99
-2.91%		$20.63$19.8616.28 million shs$332.23 million
04/25/2024$20.18$20.59
+2.03%		$21.42$20.4923.61 million shs$342.21 million
04/24/2024$19.91$20.18
+1.36%		$20.57$19.8223.31 million shs$335.39 million
04/23/2024$21.00$19.91
-5.19%		$21.04$19.6925.57 million shs$330.90 million
04/22/2024$21.72$21.00
-3.31%		$21.78$20.6414.90 million shs$349.02 million
04/19/2024$21.79$21.72
-0.32%		$22.29$21.2623.82 million shs$360.99 million
04/18/2024$21.62$21.79
+0.79%		$21.98$20.8227.84 million shs$362.15 million
04/17/2024$21.01$21.62
+2.90%		$21.67$20.5125.88 million shs$359.32 million
04/16/2024$20.75$21.01
+1.25%		$21.54$20.6423.10 million shs$349.19 million
04/15/2024$19.87$20.75
+4.43%		$21.00$19.4228.49 million shs$344.87 million
04/12/2024$18.84$19.87
+5.47%		$20.17$18.9825.68 million shs$471.32 million
04/11/2024$19.24$18.84
-2.08%		$19.48$18.6825.45 million shs$446.89 million
04/10/2024$17.80$19.24
+8.09%		$19.58$18.7039.95 million shs$456.37 million
04/09/2024$17.99$17.80
-1.06%		$18.30$17.6518.22 million shs$422.22 million
04/08/2024$18.29$17.99
-1.64%		$18.27$17.7814.91 million shs$426.72 million
04/05/2024$18.48$18.29
-1.03%		$18.72$17.9628.86 million shs$433.84 million
04/04/2024$17.91$18.48
+3.18%		$18.62$17.2128.21 million shs$438.35 million
04/03/2024$18.22$17.91
-1.70%		$18.58$17.7524.39 million shs$424.83 million
04/02/2024$17.28$18.22
+5.44%		$18.52$17.9026.32 million shs$432.18 million
04/01/2024$16.79$17.28
+2.92%		$17.37$16.7020.14 million shs$409.88 million
03/29/2024$16.80$16.79
-0.06%		$16.93$16.4327.34 million shs$398.26 million
03/28/2024$16.94$16.80
-0.83%		$16.93$16.4327.33 million shs$398.50 million
03/27/2024$18.10$16.94
-6.41%		$17.87$16.9433.42 million shs$401.82 million
03/26/2024$17.99$18.10
+0.61%		$18.14$17.4517.51 million shs$429.33 million
03/25/2024$18.10$17.99
-0.61%		$18.01$17.6117.10 million shs$426.72 million
03/22/2024$17.38$18.09
+4.09%		$18.10$17.3219.40 million shs$429.10 million
03/21/2024$17.98$17.38
-3.34%		$17.66$17.1120.98 million shs$412.25 million
03/20/2024$19.09$17.98
-5.81%		$19.39$17.7224.96 million shs$426.49 million
03/19/2024$19.59$19.09
-2.55%		$19.81$18.9016.75 million shs$452.82 million
03/18/2024$19.23$19.59
+1.87%		$19.66$19.0215.69 million shs$464.68 million
03/15/2024$19.36$19.23
-0.67%		$19.61$19.0419.80 million shs$456.14 million
03/14/2024$18.32$19.36
+5.68%		$19.83$18.4623.98 million shs$459.22 million
03/13/2024$18.52$18.32
-1.08%		$18.57$18.0916.28 million shs$434.55 million
03/12/2024$18.45$18.52
+0.38%		$18.93$18.2720.19 million shs$439.29 million
03/11/2024$18.03$18.45
+2.33%		$18.56$18.0215.07 million shs$437.63 million
03/08/2024$17.99$18.03
+0.22%		$18.28$17.0828.86 million shs$427.67 million
03/07/2024$18.39$17.99
-2.18%		$18.10$17.6619.62 million shs$426.72 million
03/06/2024$18.81$18.39
-2.23%		$18.72$18.1720.14 million shs$436.21 million
03/05/2024$18.28$18.81
+2.90%		$19.00$18.2326.33 million shs$446.17 million
03/04/2024$18.20$18.28
+0.44%		$18.34$17.7320.04 million shs$433.60 million
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024$18.85$18.20
-3.42%		$18.98$18.1025.06 million shs$431.70 million
02/29/2024$19.15$18.85
-1.59%		$19.15$18.1526.19 million shs$447.00 million
02/28/2024$18.71$19.15
+2.35%		$19.29$18.7617.25 million shs$454.24 million
02/27/2024$19.51$18.71
-4.10%		$19.13$18.6519.15 million shs$443.80 million
02/26/2024$19.87$19.51
-1.81%		$20.12$19.3815.89 million shs$462.78 million
02/23/2024$19.97$19.87
-0.50%		$20.29$19.5220.92 million shs$471.32 million
02/22/2024$20.45$19.97
-2.35%		$20.48$19.8123.42 million shs$473.69 million
02/21/2024$20.15$20.45
+1.49%		$20.92$20.3217.81 million shs$485.07 million
02/20/2024$19.33$20.15
+4.24%		$20.40$19.9221.11 million shs$477.96 million
02/19/2024$19.33$19.33$19.49$18.7932.62 million shs$458.51 million
02/16/2024$18.59$19.33
+3.98%		$19.49$18.7932.54 million shs$458.51 million
02/15/2024$20.10$18.59
-7.51%		$19.67$18.4730.37 million shs$440.96 million
02/14/2024$21.63$20.10
-7.07%		$21.11$19.9227.91 million shs$476.77 million
02/13/2024$19.25$21.63
+12.36%		$22.08$20.8238.02 million shs$513.06 million
02/12/2024$20.31$19.25
-5.22%		$20.20$19.0726.05 million shs$456.61 million
02/09/2024$21.36$20.31
-4.92%		$21.28$20.2817.62 million shs$481.75 million
02/08/2024$22.35$21.36
-4.43%		$22.55$21.2918.70 million shs$506.66 million
02/07/2024$22.21$22.35
+0.63%		$22.76$22.0414.86 million shs$530.14 million
02/06/2024$22.79$22.21
-2.54%		$23.13$22.1417.63 million shs$526.82 million
02/05/2024$21.92$22.79
+3.97%		$23.42$22.3919.71 million shs$540.58 million
02/02/2024$21.54$21.92
+1.76%		$22.61$21.5925.65 million shs$519.94 million
02/01/2024$22.46$21.54
-4.10%		$22.95$21.4934.86 million shs$510.93 million
01/31/2024$20.92$22.46
+7.36%		$22.50$20.5330.87 million shs$532.75 million
01/30/2024$20.39$20.92
+2.60%		$21.10$20.5417.32 million shs$496.22 million
01/29/2024$21.50$20.39
-5.16%		$21.79$20.3816.49 million shs$483.65 million
01/26/2024$21.51$21.50
-0.05%		$21.69$20.8716.59 million shs$509.98 million
01/25/2024$22.02$21.51
-2.32%		$22.00$20.9122.12 million shs$510.22 million

Related Companies:
This page (NYSEARCA:TZA) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry