Skip to main content

Smallcap Bear -3X Direxion (NY: TZA )

19.22 +0.06 (+0.31%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 18.99 19.36 18.98 19.16 13,836,540 +0.21(+1.12%)
Jun 24, 2024 19.11 19.14 18.53 18.95 23,819,866 -0.25(-1.29%)
Jun 21, 2024 19.30 19.73 19.16 19.19 15,566,234 -0.10(-0.51%)
Jun 20, 2024 19.18 19.48 18.73 19.29 15,654,492 +0.27(+1.40%)
Jun 18, 2024 19.13 19.24 18.77 19.03 14,965,179 -0.08(-0.41%)
Jun 17, 2024 19.79 19.99 18.96 19.11 13,697,821 -0.45(-2.32%)
Jun 14, 2024 19.34 19.82 19.22 19.56 13,982,235 +0.90(+4.82%)
Jun 13, 2024 18.32 19.05 18.25 18.66 15,418,691 +0.49(+2.72%)
Jun 12, 2024 17.59 18.35 17.19 18.17 32,316,538 -0.90(-4.72%)
Jun 11, 2024 19.34 19.68 18.96 19.07 13,909,957 +0.24(+1.26%)
Jun 10, 2024 19.53 19.67 18.79 18.83 16,634,769 -0.19(-0.99%)
Jun 07, 2024 18.93 19.17 18.50 19.02 17,400,140 +0.67(+3.66%)
Jun 06, 2024 18.20 18.51 18.03 18.34 14,347,781 +0.39(+2.15%)
Jun 05, 2024 18.42 18.87 17.96 17.96 20,941,566 -0.86(-4.57%)
Jun 04, 2024 18.46 18.89 18.36 18.82 19,993,532 +0.75(+4.15%)
Jun 03, 2024 17.36 18.47 17.33 18.07 23,806,712 +0.28(+1.56%)
May 31, 2024 17.99 18.50 17.64 17.79 29,542,254 -0.41(-2.23%)
May 30, 2024 18.37 18.48 17.97 18.20 21,927,604 -0.51(-2.75%)
May 29, 2024 18.64 18.82 18.50 18.71 18,080,350 +0.79(+4.41%)
May 28, 2024 17.48 18.24 17.43 17.92 22,660,940 +0.08(+0.44%)
May 24, 2024 18.05 18.26 17.79 17.84 23,273,842 -0.57(-3.11%)
May 23, 2024 17.34 18.65 17.31 18.41 30,792,010 +0.88(+5.01%)
May 22, 2024 17.30 17.75 17.15 17.53 19,917,204 +0.41(+2.42%)
May 21, 2024 17.24 17.30 17.03 17.12 11,892,257 +0.09(+0.52%)
May 20, 2024 17.18 17.24 16.82 17.03 14,025,704 -0.11(-0.63%)
May 17, 2024 17.19 17.34 17.05 17.14 15,745,486 -0.03(-0.17%)
May 16, 2024 16.95 17.17 16.83 17.17 18,079,980 +0.36(+2.11%)
May 15, 2024 16.85 17.22 16.71 16.81 23,398,166 -0.61(-3.51%)
May 14, 2024 17.37 17.69 17.21 17.43 29,417,336 -0.57(-3.18%)
May 13, 2024 17.64 18.02 17.51 18.00 13,640,084 -0.10(-0.55%)
May 10, 2024 17.56 18.26 17.50 18.10 19,616,614 +0.41(+2.29%)
May 09, 2024 18.17 18.32 17.65 17.69 18,520,166 -0.49(-2.72%)
May 08, 2024 18.47 18.53 18.16 18.19 15,369,830 +0.29(+1.60%)
May 07, 2024 17.95 18.01 17.58 17.90 18,270,684 -0.14(-0.77%)
May 06, 2024 18.29 18.32 17.93 18.04 18,660,944 -0.67(-3.59%)
May 03, 2024 18.28 18.94 18.08 18.71 22,255,878 -0.55(-2.87%)
May 02, 2024 19.62 20.31 19.22 19.26 22,676,764 -1.09(-5.34%)
May 01, 2024 20.51 20.77 19.10 20.35 30,248,552 -0.18(-0.87%)
Apr 30, 2024 19.86 20.55 19.70 20.53 18,358,152 +1.21(+6.24%)
Apr 29, 2024 19.51 19.63 19.18 19.32 17,256,360 -0.42(-2.15%)
Apr 26, 2024 20.21 20.38 19.62 19.75 16,548,380 -0.58(-2.87%)
Apr 25, 2024 20.66 21.17 20.24 20.33 23,914,588 +0.40(+1.98%)
Apr 24, 2024 19.81 20.32 19.58 19.94 23,759,986 +0.27(+1.36%)
Apr 23, 2024 20.74 20.78 19.45 19.67 25,942,560 -1.05(-5.05%)
Apr 22, 2024 21.07 21.52 20.39 20.72 15,094,724 -0.74(-3.45%)
Apr 19, 2024 21.81 22.02 21.00 21.46 24,131,846 -0.05(-0.23%)
Apr 18, 2024 21.22 21.71 20.57 21.51 28,196,276 +0.15(+0.69%)
Apr 17, 2024 20.31 21.41 20.26 21.36 26,453,510 +0.60(+2.90%)
Apr 16, 2024 20.93 21.28 20.39 20.75 23,437,200 +0.27(+1.30%)
Apr 15, 2024 19.45 20.75 19.19 20.49 28,868,820 +0.86(+4.38%)
Apr 12, 2024 18.95 19.92 18.75 19.63 26,038,088 +1.02(+5.47%)
Apr 11, 2024 18.72 19.24 18.46 18.61 25,824,630 -0.39(-2.03%)
Apr 10, 2024 18.92 19.34 18.47 19.00 40,479,288 +1.41(+8.03%)
Apr 09, 2024 17.61 18.08 17.44 17.58 18,581,478 -0.19(-1.06%)
Apr 08, 2024 17.68 18.05 17.56 17.77 15,367,064 -0.30(-1.64%)
Apr 05, 2024 18.43 18.49 17.74 18.07 29,237,704 -0.19(-1.03%)
Apr 04, 2024 17.13 18.39 17.00 18.26 28,737,630 +0.55(+3.12%)
Apr 03, 2024 18.32 18.35 17.53 17.70 24,702,190 -0.30(-1.65%)
Apr 02, 2024 17.71 18.30 17.68 18.00 26,735,674 +0.93(+5.44%)
Apr 01, 2024 16.51 17.16 16.50 17.07 20,502,676 +0.48(+2.92%)
Mar 28, 2024 16.67 16.55 16.55 16.59 27,674,126 -0.15(-0.89%)
Mar 27, 2024 17.48 17.54 16.73 16.73 34,404,872 -1.15(-6.41%)
Mar 26, 2024 17.40 17.92 17.24 17.88 17,831,592 +0.11(+0.61%)
Mar 25, 2024 17.72 17.79 17.40 17.77 17,356,718 -0.11(-0.61%)
Mar 22, 2024 17.20 17.88 17.11 17.88 19,670,058 +0.71(+4.14%)
Mar 21, 2024 17.42 17.45 16.90 17.17 21,253,418 -0.59(-3.34%)
Mar 20, 2024 19.05 19.15 17.50 17.76 25,545,920 -1.10(-5.81%)
Mar 19, 2024 19.53 19.57 18.67 18.86 16,988,120 -0.25(-1.32%)
Mar 18, 2024 18.61 19.19 18.56 19.11 16,099,026 +0.34(+1.82%)
Mar 15, 2024 19.10 19.14 18.58 18.77 20,309,644 -0.13(-0.67%)
Mar 14, 2024 18.07 19.35 18.02 18.89 24,668,070 +1.02(+5.68%)
Mar 13, 2024 18.11 18.12 17.66 17.88 16,704,265 -0.20(-1.08%)
Mar 12, 2024 18.02 18.48 17.83 18.08 20,713,074 +0.07(+0.38%)
Mar 11, 2024 17.81 18.11 17.59 18.01 15,479,240 +0.41(+2.33%)
Mar 08, 2024 17.09 17.84 16.67 17.60 29,608,482 +0.04(+0.22%)
Mar 07, 2024 17.59 17.67 17.23 17.56 20,150,196 -0.39(-2.18%)
Mar 06, 2024 17.75 18.27 17.73 17.95 20,646,254 -0.41(-2.23%)
Mar 05, 2024 18.19 18.54 17.79 18.36 27,004,164 +0.52(+2.90%)
Mar 04, 2024 17.49 17.90 17.30 17.84 20,551,948 +0.08(+0.44%)
Mar 01, 2024 18.15 18.52 17.67 17.76 25,754,230 -0.63(-3.45%)
Feb 29, 2024 17.95 18.69 17.71 18.40 26,836,690 -0.30(-1.62%)
Feb 28, 2024 18.67 18.84 18.31 18.70 17,668,984 +0.43(+2.35%)
Feb 27, 2024 18.52 18.67 18.20 18.27 19,622,712 -0.77(-4.05%)
Feb 26, 2024 19.48 19.64 18.91 19.04 16,333,001 -0.35(-1.81%)
Feb 23, 2024 19.50 19.80 19.05 19.39 21,454,440 -0.10(-0.50%)
Feb 22, 2024 19.77 19.99 19.33 19.49 24,011,796 -0.47(-2.35%)
Feb 21, 2024 20.05 20.42 19.84 19.96 18,333,598 +0.29(+1.49%)
Feb 20, 2024 19.57 19.91 19.44 19.67 21,680,878 +0.80(+4.24%)
Feb 16, 2024 18.75 19.02 18.33 18.87 33,420,522 +0.72(+3.98%)
Feb 15, 2024 19.14 19.20 18.03 18.14 31,339,542 -1.47(-7.51%)
Feb 14, 2024 20.13 20.60 19.44 19.62 28,753,820 -1.49(-7.07%)
Feb 13, 2024 20.67 21.55 20.32 21.11 39,055,516 +2.33(+12.42%)
Feb 12, 2024 19.71 19.72 18.61 18.78 26,605,794 -1.04(-5.27%)
Feb 09, 2024 20.63 20.77 19.79 19.82 18,215,802 -1.01(-4.83%)
Feb 08, 2024 21.79 22.01 20.78 20.83 19,161,190 -0.98(-4.48%)
Feb 07, 2024 21.54 22.21 21.51 21.80 15,231,654 +0.13(+0.59%)
Feb 06, 2024 22.34 22.57 21.61 21.68 18,070,358 -0.57(-2.55%)
Feb 05, 2024 22.07 22.86 21.85 22.24 20,212,908 +0.85(+3.97%)
Feb 02, 2024 21.80 22.07 21.07 21.39 26,386,028 +0.38(+1.81%)
Feb 01, 2024 21.47 22.40 20.97 21.01 35,637,912 -0.91(-4.14%)
Jan 31, 2024 20.57 21.96 20.04 21.92 31,895,292 +1.52(+7.46%)
Jan 30, 2024 20.20 20.59 20.05 20.40 17,729,450 +0.50(+2.50%)
Jan 29, 2024 20.93 21.26 19.89 19.90 17,194,160 -1.08(-5.16%)
Jan 26, 2024 20.67 21.17 20.37 20.98 17,165,622 -0.01(-0.05%)
Jan 25, 2024 20.58 21.47 20.41 20.99 22,684,134 -0.50(-2.32%)
Jan 24, 2024 20.18 21.54 20.14 21.49 18,436,052 +0.53(+2.51%)
Jan 23, 2024 20.22 21.26 20.10 20.96 17,012,754 +0.25(+1.22%)
Jan 22, 2024 21.57 21.58 20.65 20.71 18,850,154 -1.42(-6.40%)
Jan 19, 2024 22.57 23.30 22.00 22.13 18,078,236 -0.63(-2.79%)
Jan 18, 2024 22.75 23.65 22.56 22.76 20,002,814 -0.38(-1.65%)
Jan 17, 2024 23.65 23.85 23.00 23.14 18,637,830 +0.52(+2.29%)
Jan 16, 2024 22.36 22.91 22.16 22.62 17,812,174 +0.82(+3.76%)
Jan 12, 2024 20.93 22.04 20.57 21.80 18,573,604 +0.10(+0.45%)
Jan 11, 2024 21.40 22.43 21.31 21.71 23,399,462 +0.54(+2.54%)
Jan 10, 2024 21.31 21.83 21.08 21.17 18,686,020 -0.03(-0.14%)
Jan 09, 2024 21.36 21.72 20.95 21.20 18,082,452 +0.63(+3.09%)
Jan 08, 2024 21.82 22.15 20.56 20.56 20,940,850 -1.22(-5.60%)
Jan 05, 2024 22.01 22.14 21.09 21.78 26,390,458 +0.20(+0.95%)
Jan 04, 2024 21.52 21.65 21.09 21.58 21,172,454 +0.14(+0.64%)
Jan 03, 2024 20.51 21.58 20.43 21.44 30,651,184 +1.59(+8.01%)
Jan 02, 2024 19.89 20.16 19.25 19.85 25,680,490 +0.38(+1.95%)
Dec 29, 2023 18.74 19.49 18.59 19.47 28,047,636 +0.89(+4.78%)
Dec 28, 2023 18.60 18.77 18.25 18.58 20,952,672 +0.25(+1.38%)
Dec 27, 2023 18.43 18.71 18.15 18.33 19,094,200 -0.19(-1.00%)
Dec 26, 2023 19.06 19.21 18.39 18.51 13,498,315 -0.72(-3.75%)
Dec 22, 2023 19.45 19.64 18.86 19.24 20,989,988 -0.50(-2.52%)
Dec 21, 2023 20.12 20.45 19.72 19.73 23,465,692 -1.07(-5.16%)
Dec 20, 2023 19.78 20.85 19.09 20.81 30,939,968 +1.18(+6.04%)
Dec 19, 2023 20.45 20.58 19.55 19.62 21,263,134 -1.23(-5.91%)
Dec 18, 2023 20.59 20.99 20.33 20.86 13,307,286 -0.03(-0.14%)
Dec 15, 2023 20.27 21.21 20.11 20.88 27,002,496 +0.56(+2.77%)
Dec 14, 2023 20.97 21.11 19.90 20.32 25,686,046 -1.75(-7.92%)
Dec 13, 2023 24.65 25.22 22.05 22.07 20,500,658 -2.61(-10.58%)
Dec 12, 2023 24.71 25.33 24.43 24.68 9,260,985 +0.06(+0.24%)
Dec 11, 2023 24.81 25.11 24.43 24.62 7,800,325 -0.12(-0.47%)
Dec 08, 2023 25.41 25.53 24.36 24.74 13,387,075 -0.51(-2.04%)
Dec 07, 2023 25.73 26.12 25.23 25.25 10,641,653 -0.60(-2.33%)
Dec 06, 2023 25.15 25.93 24.21 25.86 16,005,275 +0.18(+0.72%)
Dec 05, 2023 25.03 25.83 25.00 25.67 13,170,039 +1.00(+4.05%)
Dec 04, 2023 25.77 25.87 24.64 24.67 13,188,874 -0.78(-3.05%)
Dec 01, 2023 28.14 28.60 25.37 25.45 21,276,316 -2.47(-8.83%)
Nov 30, 2023 27.70 28.30 27.43 27.91 12,099,458 -0.26(-0.93%)
Nov 29, 2023 27.94 28.31 26.86 28.18 12,289,249 -0.47(-1.63%)
Nov 28, 2023 28.39 29.02 28.07 28.64 9,355,540 +0.38(+1.34%)
Nov 27, 2023 28.40 28.98 28.12 28.26 8,499,348 +0.26(+0.94%)
Nov 24, 2023 28.58 28.72 27.80 28.00 5,062,333 -0.54(-1.91%)
Nov 22, 2023 28.50 28.87 27.90 28.55 10,404,929 -0.46(-1.57%)
Nov 21, 2023 28.44 29.07 28.34 29.00 9,766,402 +1.05(+3.75%)
Nov 20, 2023 28.32 28.69 27.78 27.95 9,030,435 -0.45(-1.57%)
Nov 17, 2023 28.85 29.02 28.25 28.40 12,365,253 -1.13(-3.81%)
Nov 16, 2023 28.55 29.94 28.29 29.53 17,630,542 +1.37(+4.86%)
Nov 15, 2023 28.39 28.53 26.78 28.16 14,429,493 -0.17(-0.62%)
Nov 14, 2023 30.87 30.87 28.33 28.33 18,306,222 -5.57(-16.44%)
Nov 13, 2023 34.50 34.91 33.56 33.91 8,568,875 +0.01(+0.03%)
Nov 10, 2023 34.47 35.39 33.57 33.90 12,439,982 -1.16(-3.30%)
Nov 09, 2023 32.86 35.22 32.83 35.05 12,340,905 +1.60(+4.79%)
Nov 08, 2023 32.47 33.79 32.21 33.45 9,691,643 +1.13(+3.48%)
Nov 07, 2023 32.53 33.05 31.97 32.32 9,319,422 +0.30(+0.94%)
Nov 06, 2023 30.91 32.56 30.75 32.02 9,510,573 +1.12(+3.61%)
Nov 03, 2023 31.91 31.94 30.23 30.91 13,089,850 -2.69(-8.01%)
Nov 02, 2023 35.02 35.29 33.55 33.59 11,946,708 -2.93(-8.03%)
Nov 01, 2023 37.09 38.08 36.39 36.53 10,109,968 -0.49(-1.31%)
Oct 31, 2023 37.90 38.28 36.77 37.01 8,779,224 -1.03(-2.71%)
Oct 30, 2023 37.62 38.91 36.86 38.04 9,290,925 -0.64(-1.66%)
Oct 27, 2023 37.13 39.05 36.92 38.68 12,377,950 +1.37(+3.67%)
Oct 26, 2023 37.31 37.98 36.22 37.31 14,124,945 -0.26(-0.70%)
Oct 25, 2023 36.76 37.78 36.35 37.58 11,458,910 +1.74(+4.85%)
Oct 24, 2023 35.82 36.51 35.04 35.84 8,315,436 -0.84(-2.30%)
Oct 23, 2023 36.29 36.98 35.20 36.68 12,363,378 +0.95(+2.66%)
Oct 20, 2023 34.47 35.80 34.28 35.73 11,831,286 +1.34(+3.90%)
Oct 19, 2023 33.11 34.57 32.40 34.39 16,379,407 +1.59(+4.85%)
Oct 18, 2023 31.62 32.99 31.58 32.80 10,193,197 +1.95(+6.33%)
Oct 17, 2023 32.59 32.59 30.10 30.85 11,896,691 -1.12(-3.49%)
Oct 16, 2023 32.75 33.14 31.75 31.96 8,178,415 -1.62(-4.83%)
Oct 13, 2023 32.38 33.89 32.19 33.58 10,615,181 +0.91(+2.79%)
Oct 12, 2023 30.52 33.18 30.52 32.67 11,594,465 +2.04(+6.66%)
Oct 11, 2023 30.35 31.27 29.79 30.63 8,867,599 +0.21(+0.70%)
Oct 10, 2023 31.33 31.35 29.86 30.42 10,676,707 -1.04(-3.30%)
Oct 09, 2023 32.69 32.72 31.18 31.46 7,827,960 -0.58(-1.82%)
Oct 06, 2023 33.53 34.03 31.52 32.04 12,623,730 -0.87(-2.65%)
Oct 05, 2023 33.25 33.74 32.62 32.91 10,838,363 -0.10(-0.29%)
Oct 04, 2023 33.11 34.21 32.73 33.01 12,867,125 +0.00(+0.00%)
Oct 03, 2023 32.03 33.43 31.73 33.01 13,792,270 +1.59(+5.07%)
Oct 02, 2023 30.24 31.87 30.05 31.42 12,964,504 +1.34(+4.45%)
Sep 29, 2023 28.90 30.32 28.83 30.08 12,628,413 +0.54(+1.84%)
Sep 28, 2023 30.33 30.39 29.05 29.54 12,181,781 -0.75(-2.47%)
Sep 27, 2023 30.65 31.17 29.84 30.28 17,445,194 -0.90(-2.90%)
Sep 26, 2023 30.64 31.26 29.88 31.19 10,717,349 +1.16(+3.85%)
Sep 25, 2023 30.97 30.35 29.93 30.03 8,511,002 -0.40(-1.31%)
Sep 22, 2023 29.96 30.49 29.57 30.43 9,484,094 +0.26(+0.87%)
Sep 21, 2023 29.51 30.19 29.38 30.17 11,669,413 +1.36(+4.72%)
Sep 20, 2023 27.66 28.83 27.14 28.81 11,340,153 +0.85(+3.06%)
Sep 19, 2023 27.60 28.25 27.23 27.95 8,393,749 +0.33(+1.19%)
Sep 18, 2023 27.05 27.63 27.03 27.62 6,943,381 +0.54(+1.99%)
Sep 15, 2023 26.58 27.43 26.46 27.09 11,768,337 +0.87(+3.34%)
Sep 14, 2023 26.67 26.81 25.98 26.21 11,336,291 -1.13(-4.15%)
Sep 13, 2023 26.68 27.60 26.52 27.35 9,306,429 +0.57(+2.12%)
Sep 12, 2023 26.88 27.01 26.32 26.78 9,253,307 +0.06(+0.22%)
Sep 11, 2023 26.35 26.80 26.13 26.72 7,201,183 -0.16(-0.61%)
Sep 08, 2023 26.63 27.11 26.51 26.88 8,100,465 +0.22(+0.83%)
Sep 07, 2023 26.38 27.00 26.26 26.66 10,523,537 +0.79(+3.05%)
Sep 06, 2023 25.55 26.35 25.12 25.88 12,455,701 +0.26(+1.01%)
Sep 05, 2023 24.55 25.64 24.46 25.62 12,849,035 +1.52(+6.30%)
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.