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

Smallcap Bear -3X Direxion (NY: TZA )

19.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 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 665.82 672.28 654.41 663.98 260,120 -3.31(-0.50%)
Mar 30, 2017 682.01 682.38 665.82 667.29 218,363 -15.46(-2.26%)
Mar 29, 2017 691.95 697.47 679.43 682.75 199,607 -7.73(-1.12%)
Mar 28, 2017 713.30 715.50 687.90 690.48 254,531 -15.09(-2.14%)
Mar 27, 2017 737.22 743.25 700.94 705.57 371,904 -4.78(-0.67%)
Mar 24, 2017 703.36 720.29 694.89 710.35 340,287 -1.84(-0.26%)
Mar 23, 2017 723.97 729.86 696.73 712.19 345,452 -11.78(-1.63%)
Mar 22, 2017 728.39 743.85 718.85 723.97 395,215 +0.74(+0.10%)
Mar 21, 2017 658.46 725.07 657.35 723.23 523,553 +53.63(+8.01%)
Mar 20, 2017 662.14 675.02 660.30 669.60 229,842 +8.94(+1.35%)
Mar 17, 2017 665.08 676.49 656.25 660.66 221,338 -6.62(-0.99%)
Mar 16, 2017 663.98 673.55 658.82 667.29 225,677 -4.05(-0.60%)
Mar 15, 2017 691.95 697.83 666.00 671.34 338,781 -32.39(-4.60%)
Mar 14, 2017 701.15 719.08 700.05 703.73 259,927 +10.67(+1.54%)
Mar 13, 2017 701.52 701.93 685.32 693.05 182,054 -4.78(-0.69%)
Mar 10, 2017 692.68 714.77 691.95 697.84 270,143 -9.20(-1.30%)
Mar 09, 2017 700.05 714.03 689.56 707.04 281,523 +8.47(+1.21%)
Mar 08, 2017 677.96 700.05 672.81 698.57 232,845 +13.62(+1.99%)
Mar 07, 2017 676.49 687.90 671.32 684.96 239,726 +12.51(+1.86%)
Mar 06, 2017 670.97 682.01 668.02 672.44 255,941 +13.25(+2.01%)
Mar 03, 2017 656.25 669.13 647.41 659.19 272,431 +2.58(+0.39%)
Mar 02, 2017 636.00 658.46 636.00 656.62 298,063 +21.72(+3.42%)
Mar 01, 2017 646.31 648.33 628.64 634.90 408,101 -36.81(-5.48%)
Feb 28, 2017 651.83 673.55 650.16 671.71 256,962 +27.61(+4.29%)
Feb 27, 2017 666.18 668.39 643.37 644.10 200,418 -18.03(-2.72%)
Feb 24, 2017 679.07 681.27 662.14 662.14 222,512 +0.74(+0.11%)
Feb 23, 2017 644.10 675.39 643.39 661.40 250,051 +12.15(+1.87%)
Feb 22, 2017 643.73 653.92 643.37 649.25 159,174 +8.10(+1.26%)
Feb 21, 2017 652.20 652.20 639.32 641.16 212,471 -14.35(-2.19%)
Feb 17, 2017 655.51 655.51 655.51 0 -0.37(-0.06%)
Feb 16, 2017 651.46 668.76 646.31 655.88 301,729 +5.89(+0.91%)
Feb 15, 2017 670.23 671.71 647.05 649.99 254,039 -11.78(-1.78%)
Feb 14, 2017 673.91 678.33 659.19 661.77 202,998 -6.99(-1.05%)
Feb 13, 2017 662.14 671.71 655.14 668.76 199,240 -4.42(-0.66%)
Feb 10, 2017 676.49 684.96 667.32 673.18 245,751 -16.56(-2.40%)
Feb 09, 2017 715.14 715.50 684.22 689.74 332,827 -29.81(-4.14%)
Feb 08, 2017 725.07 736.85 715.87 719.55 267,754 +3.68(+0.51%)
Feb 07, 2017 705.93 723.23 697.10 715.87 231,056 +8.47(+1.20%)
Feb 06, 2017 698.57 712.74 692.68 707.41 225,817 +15.83(+2.29%)
Feb 03, 2017 705.57 712.93 690.11 691.58 280,136 -33.49(-4.62%)
Feb 02, 2017 716.61 729.12 710.41 725.07 181,638 +7.36(+1.03%)
Feb 01, 2017 701.52 725.85 691.95 717.71 254,543 -0.37(-0.05%)
Jan 31, 2017 739.43 746.05 712.19 718.08 268,661 -13.62(-1.86%)
Jan 30, 2017 718.82 748.26 718.45 731.70 317,426 +28.34(+4.03%)
Jan 27, 2017 694.52 711.80 690.85 703.36 188,349 +8.10(+1.16%)
Jan 26, 2017 687.16 700.05 684.59 695.26 212,855 +7.73(+1.12%)
Jan 25, 2017 691.95 692.68 683.28 687.53 295,987 -22.08(-3.11%)
Jan 24, 2017 734.28 736.85 702.62 709.62 257,440 -33.12(-4.46%)
Jan 23, 2017 740.16 754.89 729.49 742.74 220,816 +8.83(+1.20%)
Jan 20, 2017 736.48 743.11 725.81 733.91 224,520 -11.41(-1.53%)
Jan 19, 2017 722.50 753.78 717.35 745.32 232,887 +18.03(+2.48%)
Jan 18, 2017 728.75 741.64 725.52 727.28 172,679 -7.36(-1.00%)
Jan 17, 2017 716.24 738.41 714.77 734.64 254,847 +29.08(+4.12%)
Jan 13, 2017 705.57 705.57 705.57 0 -16.56(-2.29%)
Jan 12, 2017 708.14 747.53 707.35 722.13 305,295 +16.56(+2.35%)
Jan 11, 2017 707.41 719.55 698.24 705.57 269,292 -2.58(-0.36%)
Jan 10, 2017 726.18 730.60 704.46 708.14 226,635 -21.72(-2.98%)
Jan 09, 2017 717.71 734.64 715.14 729.86 218,373 +13.62(+1.90%)
Jan 06, 2017 704.83 716.24 700.41 716.24 211,634 +7.36(+1.04%)
Jan 05, 2017 689.37 718.45 684.96 708.88 277,901 +25.03(+3.66%)
Jan 04, 2017 712.19 712.56 682.38 683.85 305,633 -36.44(-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.