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

Smallcap Bear -3X Direxion (NY: TZA )

20.03 +0.23 (+1.16%)
Streaming Delayed Price Updated: 10:02 AM 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 (%)
Mar 31, 2017 674.00 680.53 662.45 672.13 256,964 -3.35(-0.50%)
Mar 30, 2017 690.39 690.76 674.00 675.49 215,713 -15.65(-2.26%)
Mar 29, 2017 700.45 706.04 687.78 691.13 197,185 -7.82(-1.12%)
Mar 28, 2017 722.06 724.29 696.35 698.96 251,442 -15.28(-2.14%)
Mar 27, 2017 746.28 752.38 709.55 714.23 367,391 -4.84(-0.67%)
Mar 24, 2017 712.00 729.14 703.43 719.08 336,158 -1.86(-0.26%)
Mar 23, 2017 732.86 738.82 705.29 720.94 341,260 -11.92(-1.63%)
Mar 22, 2017 737.33 752.98 727.68 732.86 390,420 +0.75(+0.10%)
Mar 21, 2017 666.54 733.98 665.43 732.12 517,200 +54.29(+8.01%)
Mar 20, 2017 670.27 683.31 668.41 677.83 227,053 +9.05(+1.35%)
Mar 17, 2017 673.25 684.80 664.31 668.78 218,652 -6.71(-0.99%)
Mar 16, 2017 672.13 681.82 666.92 675.49 222,938 -4.10(-0.60%)
Mar 15, 2017 700.45 706.41 674.18 679.58 334,670 -32.79(-4.60%)
Mar 14, 2017 709.76 727.91 708.65 712.37 256,773 +10.80(+1.54%)
Mar 13, 2017 710.14 710.55 693.74 701.57 179,845 -4.84(-0.69%)
Mar 10, 2017 701.19 723.55 700.45 706.41 266,865 -9.32(-1.30%)
Mar 09, 2017 708.65 722.80 698.03 715.73 278,107 +8.57(+1.21%)
Mar 08, 2017 686.29 708.65 681.08 707.15 230,020 +13.78(+1.99%)
Mar 07, 2017 684.80 696.35 679.56 693.37 236,816 +12.67(+1.86%)
Mar 06, 2017 679.21 690.39 676.23 680.70 252,835 +13.41(+2.01%)
Mar 03, 2017 664.31 677.35 655.37 667.29 269,125 +2.61(+0.39%)
Mar 02, 2017 643.82 666.54 643.82 664.68 294,446 +21.98(+3.42%)
Mar 01, 2017 654.25 656.30 636.37 642.70 403,149 -37.26(-5.48%)
Feb 28, 2017 659.84 681.82 658.14 679.96 253,844 +27.94(+4.29%)
Feb 27, 2017 674.37 676.60 651.27 652.01 197,986 -18.26(-2.72%)
Feb 24, 2017 687.41 689.64 670.27 670.27 219,812 +0.75(+0.11%)
Feb 23, 2017 652.01 683.68 651.29 669.52 247,017 +12.29(+1.87%)
Feb 22, 2017 651.64 661.95 651.27 657.23 157,243 +8.20(+1.26%)
Feb 21, 2017 660.21 660.21 647.17 649.03 209,893 -14.53(-2.19%)
Feb 17, 2017 663.56 663.56 663.56 0 -0.37(-0.06%)
Feb 16, 2017 659.47 676.98 654.25 663.94 298,067 +5.96(+0.91%)
Feb 15, 2017 678.47 679.96 654.99 657.98 250,956 -11.92(-1.78%)
Feb 14, 2017 682.19 686.66 667.29 669.90 200,534 -7.08(-1.05%)
Feb 13, 2017 670.27 679.96 663.19 676.98 196,822 -4.47(-0.66%)
Feb 10, 2017 684.80 693.37 675.52 681.45 242,769 -16.77(-2.40%)
Feb 09, 2017 723.92 724.29 692.62 698.21 328,788 -30.18(-4.14%)
Feb 08, 2017 733.98 745.90 724.67 728.39 264,505 +3.73(+0.51%)
Feb 07, 2017 714.61 732.12 705.66 724.67 228,252 +8.57(+1.20%)
Feb 06, 2017 707.15 721.50 701.19 716.10 223,077 +16.02(+2.29%)
Feb 03, 2017 714.23 721.69 698.59 700.08 276,737 -33.90(-4.62%)
Feb 02, 2017 725.41 738.08 719.13 733.98 179,434 +7.45(+1.03%)
Feb 01, 2017 710.14 734.76 700.45 726.53 251,454 -0.37(-0.05%)
Jan 31, 2017 748.51 755.22 720.94 726.90 265,401 -13.78(-1.86%)
Jan 30, 2017 727.65 757.45 727.27 740.69 313,574 +28.69(+4.03%)
Jan 27, 2017 703.06 720.54 699.33 712.00 186,064 +8.20(+1.16%)
Jan 26, 2017 695.61 708.65 693.00 703.80 210,272 +7.82(+1.12%)
Jan 25, 2017 700.45 701.19 691.68 695.98 292,396 -22.36(-3.11%)
Jan 24, 2017 743.29 745.90 711.25 718.33 254,316 -33.53(-4.46%)
Jan 23, 2017 749.26 764.16 738.45 751.87 218,136 +8.94(+1.20%)
Jan 20, 2017 745.53 752.24 734.73 742.92 221,795 -11.55(-1.53%)
Jan 19, 2017 731.37 763.04 726.16 754.47 230,061 +18.26(+2.48%)
Jan 18, 2017 737.71 750.75 734.43 736.22 170,584 -7.45(-1.00%)
Jan 17, 2017 725.04 747.48 723.55 743.67 251,755 +29.43(+4.12%)
Jan 13, 2017 714.23 714.23 714.23 0 -16.77(-2.29%)
Jan 12, 2017 716.84 756.71 716.03 731.00 301,591 +16.77(+2.35%)
Jan 11, 2017 716.10 728.39 706.82 714.23 266,024 -2.61(-0.36%)
Jan 10, 2017 735.10 739.57 713.12 716.84 223,885 -21.98(-2.98%)
Jan 09, 2017 726.53 743.67 723.92 738.82 215,723 +13.78(+1.90%)
Jan 06, 2017 713.49 725.04 709.02 725.04 209,066 +7.45(+1.04%)
Jan 05, 2017 697.84 727.27 693.37 717.59 274,529 +25.34(+3.66%)
Jan 04, 2017 720.94 721.31 690.76 692.25 301,924 -36.88(-5.06%)
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.