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

Smallcap Bear -3X Direxion (NY: TZA )

19.34 -0.46 (-2.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 441.13 465.72 436.85 464.98 282,453 +21.24(+4.79%)
Feb 27, 2018 425.49 444.11 419.15 443.74 272,728 +17.14(+4.02%)
Feb 26, 2018 429.96 438.90 424.00 426.60 214,998 -8.57(-1.97%)
Feb 23, 2018 443.74 450.82 434.43 435.17 206,117 -17.14(-3.79%)
Feb 22, 2018 453.06 452.31 302,239 +2.61(+0.58%)
Feb 21, 2018 448.21 451.94 426.98 449.70 324,848 -1.86(-0.41%)
Feb 20, 2018 447.84 454.78 436.81 451.57 259,427 +10.43(+2.36%)
Feb 16, 2018 441.13 441.13 441.13 0 -4.10(-0.92%)
Feb 15, 2018 451.57 459.39 444.49 445.23 269,691 -15.28(-3.32%)
Feb 14, 2018 494.79 498.88 456.41 460.51 404,877 -25.34(-5.21%)
Feb 13, 2018 497.39 501.12 482.86 485.84 248,967 -3.35(-0.69%)
Feb 12, 2018 501.12 516.39 481.37 489.20 485,052 -13.79(-2.74%)
Feb 09, 2018 503.35 548.44 490.69 502.98 739,568 -14.53(-2.81%)
Feb 08, 2018 473.92 517.51 473.92 517.51 451,254 +41.36(+8.69%)
Feb 07, 2018 477.65 486.59 475.78 476.16 356,385 -0.37(-0.08%)
Feb 06, 2018 517.14 529.81 469.45 476.53 757,813 +1.12(+0.24%)
Feb 05, 2018 453.06 490.49 447.10 475.41 724,291 +33.16(+7.50%)
Feb 02, 2018 425.11 445.05 424.37 442.25 456,898 +23.84(+5.70%)
Feb 01, 2018 426.60 428.84 415.43 418.41 268,267 -3.35(-0.80%)
Jan 31, 2018 410.95 425.49 405.93 421.76 255,225 +6.71(+1.62%)
Jan 30, 2018 412.44 419.15 407.60 415.05 318,605 +11.18(+2.77%)
Jan 29, 2018 402.01 404.62 395.68 403.88 270,633 +7.08(+1.78%)
Jan 26, 2018 398.29 403.88 396.80 396.80 140,402 -4.84(-1.21%)
Jan 25, 2018 397.17 407.97 394.93 401.64 241,774 -0.37(-0.09%)
Jan 24, 2018 391.58 406.48 390.09 402.01 338,706 +7.08(+1.79%)
Jan 23, 2018 400.15 404.25 392.33 394.93 172,936 -3.73(-0.93%)
Jan 22, 2018 406.86 407.23 398.66 398.66 148,976 -5.96(-1.47%)
Jan 19, 2018 420.27 421.39 404.25 404.62 254,311 -16.77(-3.98%)
Jan 18, 2018 415.80 422.40 413.75 421.39 240,515 +8.94(+2.17%)
Jan 17, 2018 419.52 423.62 410.21 412.44 219,545 -12.67(-2.98%)
Jan 16, 2018 403.88 426.98 399.40 425.11 357,164 +16.02(+3.92%)
Jan 12, 2018 409.09 409.09 409.09 0 -5.22(-1.26%)
Jan 11, 2018 434.80 435.51 412.82 414.31 333,151 -22.73(-5.20%)
Jan 10, 2018 440.02 444.49 434.06 437.04 211,053 +0.37(+0.09%)
Jan 09, 2018 433.31 437.41 431.07 436.66 165,626 +1.86(+0.43%)
Jan 08, 2018 437.41 447.84 432.94 434.80 186,319 -1.86(-0.43%)
Jan 05, 2018 435.92 444.11 435.17 436.66 161,353 -3.35(-0.76%)
Jan 04, 2018 435.55 443.37 433.68 440.02 215,970 -2.98(-0.67%)
Jan 03, 2018 444.86 447.84 439.64 443.00 175,008 -1.12(-0.25%)
Jan 02, 2018 450.08 456.82 450.08 444.11 210,323 -13.04(-2.85%)
Dec 29, 2017 457.15 457.15 457.15 0 +10.80(+2.42%)
Dec 28, 2017 449.33 452.15 445.98 446.35 103,877 -4.47(-0.99%)
Dec 27, 2017 450.08 454.14 444.29 450.82 125,775 +0.75(+0.17%)
Dec 26, 2017 452.68 453.06 448.58 450.08 151,133 -0.75(-0.17%)
Dec 22, 2017 448.58 453.80 448.58 450.82 135,580 +2.61(+0.58%)
Dec 21, 2017 450.08 451.57 443.37 448.21 200,100 -5.96(-1.31%)
Dec 20, 2017 450.45 458.64 448.96 454.17 185,917 -2.24(-0.49%)
Dec 19, 2017 442.62 458.64 442.25 456.41 251,971 +10.80(+2.42%)
Dec 18, 2017 451.19 453.43 442.25 445.61 277,754 -19.00(-4.09%)
Dec 15, 2017 476.53 480.63 454.96 464.61 344,276 -20.49(-4.22%)
Dec 14, 2017 468.70 489.57 465.72 485.10 279,810 +15.28(+3.25%)
Dec 13, 2017 479.14 479.14 460.88 469.82 268,627 -8.94(-1.87%)
Dec 12, 2017 470.94 478.76 468.33 478.76 182,895 +4.84(+1.02%)
Dec 11, 2017 470.94 476.53 466.58 473.92 174,936 +0.75(+0.16%)
Dec 08, 2017 467.96 474.29 464.98 473.18 177,426 -0.75(-0.16%)
Dec 07, 2017 483.61 486.22 468.33 473.92 270,110 -10.43(-2.15%)
Dec 06, 2017 478.76 486.96 475.54 484.35 307,565 +6.71(+1.40%)
Dec 05, 2017 459.76 478.02 459.39 477.65 354,158 +13.79(+2.97%)
Dec 04, 2017 441.88 464.98 438.15 463.86 433,808 +5.22(+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.