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

Smallcap Bear -3X Direxion (NY: TZA )

19.42 +0.26 (+1.36%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 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, 2018 435.78 460.07 431.55 459.34 285,923 +20.98(+4.79%)
Feb 27, 2018 420.32 438.73 414.06 438.36 276,079 +16.93(+4.02%)
Feb 26, 2018 424.74 433.57 418.85 421.43 217,639 -8.47(-1.97%)
Feb 23, 2018 438.36 445.35 429.16 429.89 208,649 -16.93(-3.79%)
Feb 22, 2018 447.56 446.82 305,951 +2.58(+0.58%)
Feb 21, 2018 442.77 446.45 421.79 444.25 328,839 -1.84(-0.41%)
Feb 20, 2018 442.41 449.26 431.51 446.09 262,614 +10.31(+2.36%)
Feb 16, 2018 435.78 435.78 435.78 0 -4.05(-0.92%)
Feb 15, 2018 446.09 453.81 439.09 439.83 273,003 -15.09(-3.32%)
Feb 14, 2018 488.78 492.83 450.87 454.92 409,850 -25.03(-5.21%)
Feb 13, 2018 491.36 495.04 477.00 479.95 252,025 -3.31(-0.69%)
Feb 12, 2018 495.04 510.13 475.53 483.26 491,010 -13.62(-2.74%)
Feb 09, 2018 497.25 541.78 484.73 496.88 748,653 -14.35(-2.81%)
Feb 08, 2018 468.17 511.23 468.17 511.23 456,797 +40.85(+8.69%)
Feb 07, 2018 471.85 480.68 470.01 470.38 360,762 -0.37(-0.08%)
Feb 06, 2018 510.86 523.38 463.75 470.75 767,122 +1.10(+0.24%)
Feb 05, 2018 447.56 484.54 441.67 469.64 733,189 +32.76(+7.50%)
Feb 02, 2018 419.95 439.64 419.22 436.88 462,511 +23.56(+5.70%)
Feb 01, 2018 421.43 423.63 410.38 413.33 271,562 -3.31(-0.80%)
Jan 31, 2018 405.97 420.32 401.00 416.64 258,360 +6.62(+1.62%)
Jan 30, 2018 407.44 414.06 402.65 410.02 322,519 +11.04(+2.77%)
Jan 29, 2018 397.13 399.71 390.88 398.98 273,957 +6.99(+1.78%)
Jan 26, 2018 393.45 398.98 391.98 391.98 142,127 -4.78(-1.21%)
Jan 25, 2018 392.35 403.02 390.14 396.77 244,744 -0.37(-0.09%)
Jan 24, 2018 386.83 401.55 385.36 397.13 342,866 +6.99(+1.79%)
Jan 23, 2018 395.29 399.34 387.56 390.14 175,060 -3.68(-0.93%)
Jan 22, 2018 401.92 402.29 393.82 393.82 150,806 -5.89(-1.47%)
Jan 19, 2018 415.17 416.27 399.34 399.71 257,435 -16.56(-3.98%)
Jan 18, 2018 410.75 417.28 408.73 416.27 243,469 +8.83(+2.17%)
Jan 17, 2018 414.43 418.48 405.23 407.44 222,241 -12.51(-2.98%)
Jan 16, 2018 398.98 421.79 394.56 419.95 361,551 +15.83(+3.92%)
Jan 12, 2018 404.13 404.13 404.13 0 -5.15(-1.26%)
Jan 11, 2018 429.52 430.23 407.81 409.28 337,244 -22.45(-5.20%)
Jan 10, 2018 434.68 439.09 428.79 431.73 213,646 +0.37(+0.09%)
Jan 09, 2018 428.05 432.10 425.84 431.36 167,661 +1.84(+0.43%)
Jan 08, 2018 432.10 442.41 427.68 429.52 188,608 -1.84(-0.43%)
Jan 05, 2018 430.63 438.73 429.89 431.36 163,335 -3.31(-0.76%)
Jan 04, 2018 430.26 437.99 428.42 434.68 218,623 -2.94(-0.67%)
Jan 03, 2018 439.46 442.41 434.31 437.62 177,158 -1.10(-0.25%)
Jan 02, 2018 444.61 451.28 444.61 438.73 212,907 -12.88(-2.85%)
Dec 29, 2017 451.61 451.61 451.61 0 +10.67(+2.42%)
Dec 28, 2017 443.88 446.66 440.56 440.93 105,153 -4.42(-0.99%)
Dec 27, 2017 444.61 448.63 438.90 445.35 127,320 +0.74(+0.17%)
Dec 26, 2017 447.19 447.56 443.14 444.61 152,990 -0.74(-0.17%)
Dec 22, 2017 443.14 448.30 443.14 445.35 137,245 +2.58(+0.58%)
Dec 21, 2017 444.61 446.09 437.99 442.77 202,558 -5.89(-1.31%)
Dec 20, 2017 444.98 453.08 443.51 448.66 188,201 -2.21(-0.49%)
Dec 19, 2017 437.25 453.08 436.88 450.87 255,066 +10.67(+2.42%)
Dec 18, 2017 445.72 447.93 436.88 440.20 281,166 -18.77(-4.09%)
Dec 15, 2017 470.75 474.80 449.44 458.97 348,505 -20.24(-4.22%)
Dec 14, 2017 463.02 483.63 460.07 479.21 283,247 +15.09(+3.25%)
Dec 13, 2017 473.32 473.32 455.29 464.12 271,927 -8.83(-1.87%)
Dec 12, 2017 465.23 472.95 462.65 472.95 185,142 +4.78(+1.02%)
Dec 11, 2017 465.23 470.75 460.92 468.17 177,085 +0.74(+0.16%)
Dec 08, 2017 462.28 468.54 459.34 467.43 179,605 -0.74(-0.16%)
Dec 07, 2017 477.74 480.32 462.65 468.17 273,428 -10.31(-2.15%)
Dec 06, 2017 472.95 481.05 469.77 478.48 311,343 +6.62(+1.40%)
Dec 05, 2017 454.18 472.22 453.81 471.85 358,509 +13.62(+2.97%)
Dec 04, 2017 436.52 459.34 432.84 458.23 439,137 +5.15(+1.14%)
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.