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 (%)
Jun 17, 2024 20.03 20.24 19.19 19.34 13,531,598 -0.46(-2.32%)
Jun 14, 2024 19.58 20.06 19.46 19.80 13,812,560 +0.91(+4.82%)
Jun 13, 2024 18.54 19.28 18.48 18.89 15,231,585 +0.50(+2.72%)
Jun 12, 2024 17.81 18.58 17.40 18.39 31,924,376 -0.91(-4.72%)
Jun 11, 2024 19.58 19.92 19.19 19.30 13,741,159 +0.24(+1.26%)
Jun 10, 2024 19.77 19.91 19.02 19.06 16,432,906 -0.19(-0.99%)
Jun 07, 2024 19.16 19.41 18.73 19.25 17,188,988 +0.68(+3.66%)
Jun 06, 2024 18.42 18.74 18.25 18.57 14,173,670 +0.39(+2.15%)
Jun 05, 2024 18.65 19.10 18.18 18.18 20,687,440 -0.87(-4.57%)
Jun 04, 2024 18.69 19.12 18.59 19.05 19,750,910 +0.76(+4.16%)
Jun 03, 2024 17.57 18.70 17.54 18.29 23,517,816 +0.28(+1.55%)
May 31, 2024 18.21 18.73 17.86 18.01 29,183,758 -0.41(-2.23%)
May 30, 2024 18.60 18.70 18.19 18.42 21,661,512 -0.52(-2.75%)
May 29, 2024 18.87 19.05 18.73 18.94 17,860,944 +0.80(+4.41%)
May 28, 2024 17.69 18.46 17.64 18.14 22,385,948 +0.08(+0.44%)
May 24, 2024 18.27 18.48 18.01 18.06 22,991,414 -0.58(-3.11%)
May 23, 2024 17.55 18.88 17.52 18.64 30,418,348 +0.89(+5.01%)
May 22, 2024 17.51 17.97 17.36 17.75 19,675,508 +0.42(+2.42%)
May 21, 2024 17.45 17.51 17.24 17.33 11,747,944 +0.09(+0.52%)
May 20, 2024 17.39 17.45 17.03 17.24 13,855,502 -0.11(-0.63%)
May 17, 2024 17.40 17.55 17.26 17.35 15,554,414 -0.03(-0.17%)
May 16, 2024 17.16 17.38 17.04 17.38 17,860,578 +0.36(+2.12%)
May 15, 2024 17.06 17.43 16.92 17.02 23,114,228 -0.62(-3.51%)
May 14, 2024 17.58 17.91 17.42 17.64 29,060,356 -0.58(-3.18%)
May 13, 2024 17.86 18.24 17.72 18.22 13,474,561 -0.10(-0.55%)
May 10, 2024 17.78 18.48 17.71 18.32 19,378,566 +0.41(+2.29%)
May 09, 2024 18.39 18.55 17.87 17.91 18,295,424 -0.50(-2.72%)
May 08, 2024 18.70 18.76 18.39 18.41 15,193,498 +0.29(+1.60%)
May 07, 2024 18.17 18.23 17.80 18.12 18,048,968 -0.14(-0.77%)
May 06, 2024 18.51 18.54 18.15 18.26 18,434,492 -0.68(-3.59%)
May 03, 2024 18.50 19.17 18.30 18.94 21,985,802 -0.56(-2.87%)
May 02, 2024 19.86 20.56 19.46 19.50 22,401,580 -1.10(-5.34%)
May 01, 2024 20.76 21.02 19.33 20.60 29,881,484 -0.18(-0.87%)
Apr 30, 2024 20.10 20.80 19.94 20.78 18,135,376 +1.22(+6.24%)
Apr 29, 2024 19.75 19.87 19.41 19.56 17,046,954 -0.43(-2.15%)
Apr 26, 2024 20.46 20.63 19.86 19.99 16,347,565 -0.59(-2.87%)
Apr 25, 2024 20.91 21.43 20.49 20.58 23,624,384 +0.40(+1.98%)
Apr 24, 2024 20.05 20.57 19.82 20.18 23,471,658 +0.27(+1.36%)
Apr 23, 2024 20.99 21.04 19.69 19.91 25,627,746 -1.06(-5.05%)
Apr 22, 2024 21.33 21.78 20.64 20.97 14,911,549 -0.75(-3.45%)
Apr 19, 2024 22.08 22.29 21.26 21.72 23,839,006 -0.05(-0.23%)
Apr 18, 2024 21.48 21.98 20.82 21.77 27,854,114 +0.15(+0.69%)
Apr 17, 2024 20.56 21.67 20.51 21.62 26,132,496 +0.61(+2.90%)
Apr 16, 2024 21.19 21.54 20.64 21.01 23,152,788 +0.27(+1.30%)
Apr 15, 2024 19.69 21.00 19.42 20.74 28,518,496 +0.87(+4.38%)
Apr 12, 2024 19.18 20.17 18.98 19.87 25,722,116 +1.03(+5.47%)
Apr 11, 2024 18.95 19.48 18.68 18.84 25,511,248 -0.39(-2.03%)
Apr 10, 2024 19.15 19.58 18.70 19.23 39,988,072 +1.43(+8.03%)
Apr 09, 2024 17.83 18.30 17.65 17.80 18,355,992 -0.19(-1.06%)
Apr 08, 2024 17.90 18.27 17.78 17.99 15,180,584 -0.30(-1.64%)
Apr 05, 2024 18.66 18.72 17.96 18.29 28,882,904 -0.19(-1.03%)
Apr 04, 2024 17.34 18.61 17.21 18.48 28,388,898 +0.56(+3.12%)
Apr 03, 2024 18.55 18.57 17.75 17.92 24,402,428 -0.30(-1.65%)
Apr 02, 2024 17.93 18.52 17.89 18.22 26,411,304 +0.94(+5.44%)
Apr 01, 2024 16.71 17.37 16.70 17.28 20,253,876 +0.49(+2.92%)
Mar 28, 2024 16.87 16.75 16.75 16.79 27,338,300 -0.15(-0.89%)
Mar 27, 2024 17.69 17.76 16.94 16.94 33,987,368 -1.16(-6.41%)
Mar 26, 2024 17.61 18.14 17.45 18.10 17,615,206 +0.11(+0.61%)
Mar 25, 2024 17.94 18.01 17.61 17.99 17,146,094 -0.11(-0.61%)
Mar 22, 2024 17.41 18.10 17.32 18.10 19,431,362 +0.72(+4.14%)
Mar 21, 2024 17.63 17.66 17.11 17.38 20,995,508 -0.60(-3.34%)
Mar 20, 2024 19.28 19.39 17.72 17.98 25,235,920 -1.11(-5.81%)
Mar 19, 2024 19.77 19.81 18.90 19.09 16,781,968 -0.25(-1.32%)
Mar 18, 2024 18.84 19.42 18.79 19.34 15,903,664 +0.35(+1.82%)
Mar 15, 2024 19.33 19.37 18.81 19.00 20,063,186 -0.13(-0.67%)
Mar 14, 2024 18.29 19.59 18.24 19.13 24,368,720 +1.03(+5.68%)
Mar 13, 2024 18.34 18.34 17.87 18.10 16,501,557 -0.20(-1.08%)
Mar 12, 2024 18.24 18.71 18.05 18.30 20,461,718 +0.07(+0.38%)
Mar 11, 2024 18.03 18.34 17.80 18.23 15,291,398 +0.41(+2.33%)
Mar 08, 2024 17.30 18.06 16.88 17.81 29,249,180 +0.04(+0.22%)
Mar 07, 2024 17.80 17.89 17.44 17.77 19,905,672 -0.40(-2.17%)
Mar 06, 2024 17.97 18.49 17.95 18.17 20,395,792 -0.41(-2.23%)
Mar 05, 2024 18.42 18.77 18.01 18.58 26,676,466 +0.52(+2.90%)
Mar 04, 2024 17.70 18.12 17.52 18.06 20,302,550 +0.08(+0.44%)
Mar 01, 2024 18.38 18.75 17.88 17.98 25,441,700 -0.64(-3.45%)
Feb 29, 2024 18.17 18.92 17.93 18.62 26,511,026 -0.31(-1.62%)
Feb 28, 2024 18.90 19.07 18.53 18.93 17,454,570 +0.43(+2.35%)
Feb 27, 2024 18.75 18.90 18.43 18.49 19,384,590 -0.78(-4.05%)
Feb 26, 2024 19.72 19.88 19.15 19.28 16,134,799 -0.36(-1.81%)
Feb 23, 2024 19.74 20.05 19.29 19.63 21,194,088 -0.10(-0.50%)
Feb 22, 2024 20.02 20.23 19.57 19.73 23,720,412 -0.47(-2.35%)
Feb 21, 2024 20.29 20.67 20.08 20.20 18,111,120 +0.30(+1.49%)
Feb 20, 2024 19.81 20.15 19.68 19.91 21,417,780 +0.81(+4.24%)
Feb 16, 2024 18.98 19.26 18.56 19.10 33,014,962 +0.73(+3.98%)
Feb 15, 2024 19.37 19.43 18.25 18.37 30,959,236 -1.49(-7.51%)
Feb 14, 2024 20.38 20.86 19.68 19.86 28,404,890 -1.51(-7.07%)
Feb 13, 2024 20.93 21.81 20.57 21.37 38,581,572 +2.36(+12.42%)
Feb 12, 2024 19.96 19.96 18.84 19.01 26,282,932 -1.06(-5.27%)
Feb 09, 2024 20.89 21.02 20.04 20.07 17,994,754 -1.02(-4.83%)
Feb 08, 2024 22.06 22.28 21.03 21.08 18,928,670 -0.99(-4.48%)
Feb 07, 2024 21.80 22.49 21.77 22.07 15,046,817 +0.13(+0.59%)
Feb 06, 2024 22.61 22.85 21.88 21.94 17,851,072 -0.57(-2.54%)
Feb 05, 2024 22.34 23.14 22.12 22.52 19,967,624 +0.86(+3.97%)
Feb 02, 2024 22.07 22.34 21.33 21.66 26,065,832 +0.39(+1.81%)
Feb 01, 2024 21.74 22.67 21.23 21.27 35,205,444 -0.92(-4.14%)
Jan 31, 2024 20.83 22.23 20.28 22.19 31,508,240 +1.54(+7.46%)
Jan 30, 2024 20.45 20.84 20.29 20.65 17,514,302 +0.50(+2.50%)
Jan 29, 2024 21.18 21.53 20.13 20.14 16,985,508 -1.10(-5.16%)
Jan 26, 2024 20.93 21.43 20.62 21.24 16,957,316 -0.01(-0.05%)
Jan 25, 2024 20.84 21.74 20.66 21.25 22,408,860 -0.50(-2.32%)
Jan 24, 2024 20.43 21.80 20.39 21.76 18,212,328 +0.53(+2.51%)
Jan 23, 2024 20.47 21.52 20.34 21.22 16,806,302 +0.26(+1.23%)
Jan 22, 2024 21.83 21.85 20.90 20.96 18,621,406 -1.43(-6.40%)
Jan 19, 2024 22.85 23.58 22.27 22.40 17,858,856 -0.64(-2.79%)
Jan 18, 2024 23.03 23.94 22.84 23.04 19,760,078 -0.39(-1.64%)
Jan 17, 2024 23.94 24.15 23.29 23.42 18,411,660 +0.52(+2.29%)
Jan 16, 2024 22.63 23.19 22.43 22.90 17,596,022 +0.83(+3.76%)
Jan 12, 2024 21.19 22.31 20.83 22.07 18,348,212 +0.10(+0.45%)
Jan 11, 2024 21.67 22.71 21.57 21.97 23,115,508 +0.54(+2.54%)
Jan 10, 2024 21.57 22.10 21.34 21.43 18,459,264 -0.03(-0.14%)
Jan 09, 2024 21.63 21.99 21.21 21.46 17,863,020 +0.64(+3.09%)
Jan 08, 2024 22.09 22.43 20.82 20.82 20,686,732 -1.23(-5.60%)
Jan 05, 2024 22.28 22.42 21.35 22.05 26,070,208 +0.21(+0.95%)
Jan 04, 2024 21.78 21.91 21.35 21.84 20,915,524 +0.14(+0.64%)
Jan 03, 2024 20.76 21.84 20.68 21.71 30,279,230 +1.61(+8.01%)
Jan 02, 2024 20.13 20.41 19.48 20.10 25,368,856 +0.39(+1.95%)
Dec 29, 2023 18.97 19.72 18.82 19.71 27,707,276 +0.90(+4.78%)
Dec 28, 2023 18.83 19.00 18.48 18.81 20,698,410 +0.26(+1.38%)
Dec 27, 2023 18.65 18.94 18.38 18.55 18,862,492 -0.19(-1.00%)
Dec 26, 2023 19.30 19.44 18.61 18.74 13,334,513 -0.73(-3.75%)
Dec 22, 2023 19.69 19.88 19.09 19.47 20,735,274 -0.50(-2.52%)
Dec 21, 2023 20.37 20.70 19.97 19.98 23,180,934 -1.09(-5.16%)
Dec 20, 2023 20.02 21.11 19.32 21.06 30,564,510 +1.20(+6.04%)
Dec 19, 2023 20.70 20.84 19.79 19.86 21,005,106 -1.25(-5.91%)
Dec 18, 2023 20.85 21.25 20.58 21.11 13,145,801 -0.03(-0.14%)
Dec 15, 2023 20.52 21.47 20.36 21.14 26,674,820 +0.57(+2.77%)
Dec 14, 2023 21.23 21.37 20.15 20.57 25,374,344 -1.77(-7.92%)
Dec 13, 2023 24.95 25.53 22.33 22.34 20,251,882 -2.64(-10.58%)
Dec 12, 2023 25.01 25.64 24.73 24.98 9,148,602 +0.06(+0.24%)
Dec 11, 2023 25.11 25.42 24.73 24.93 7,705,667 -0.12(-0.47%)
Dec 08, 2023 25.72 25.84 24.66 25.04 13,224,623 -0.52(-2.04%)
Dec 07, 2023 26.05 26.44 25.53 25.56 10,512,516 -0.61(-2.33%)
Dec 06, 2023 25.46 26.25 24.50 26.17 15,811,051 +0.19(+0.72%)
Dec 05, 2023 25.34 26.14 25.31 25.99 13,010,221 +1.01(+4.05%)
Dec 04, 2023 26.09 26.18 24.94 24.97 13,028,826 -0.79(-3.05%)
Dec 01, 2023 28.48 28.96 25.68 25.76 21,018,128 -2.50(-8.83%)
Nov 30, 2023 28.04 28.65 27.77 28.26 11,952,631 -0.27(-0.93%)
Nov 29, 2023 28.29 28.66 27.19 28.52 12,140,119 -0.47(-1.63%)
Nov 28, 2023 28.74 29.38 28.41 28.99 9,242,011 +0.38(+1.34%)
Nov 27, 2023 28.75 29.34 28.47 28.61 8,396,209 +0.27(+0.94%)
Nov 24, 2023 28.94 29.07 28.14 28.35 5,000,902 -0.55(-1.90%)
Nov 22, 2023 28.85 29.22 28.24 28.90 10,278,665 -0.46(-1.57%)
Nov 21, 2023 28.79 29.43 28.69 29.36 9,647,887 +1.06(+3.75%)
Nov 20, 2023 28.67 29.04 28.12 28.30 8,920,851 -0.45(-1.57%)
Nov 17, 2023 29.20 29.38 28.60 28.75 12,215,201 -1.14(-3.81%)
Nov 16, 2023 28.90 30.31 28.64 29.89 17,416,594 +1.39(+4.86%)
Nov 15, 2023 28.74 28.88 27.11 28.50 14,254,391 -0.18(-0.62%)
Nov 14, 2023 31.25 31.25 28.68 28.68 18,084,076 -5.64(-16.44%)
Nov 13, 2023 34.92 35.33 33.97 34.32 8,464,891 +0.01(+0.03%)
Nov 10, 2023 34.89 35.82 33.98 34.31 12,289,022 -1.17(-3.30%)
Nov 09, 2023 33.26 35.65 33.23 35.48 12,191,148 +1.62(+4.79%)
Nov 08, 2023 32.87 34.21 32.60 33.86 9,574,035 +1.14(+3.48%)
Nov 07, 2023 32.93 33.46 32.37 32.72 9,206,330 +0.30(+0.94%)
Nov 06, 2023 31.28 32.96 31.13 32.41 9,395,162 +1.13(+3.61%)
Nov 03, 2023 32.30 32.34 30.60 31.28 12,931,005 -2.72(-8.01%)
Nov 02, 2023 35.45 35.73 33.96 34.01 11,801,735 -2.97(-8.03%)
Nov 01, 2023 37.55 38.55 36.84 36.98 9,987,283 -0.49(-1.31%)
Oct 31, 2023 38.36 38.75 37.23 37.47 8,672,841 -1.04(-2.71%)
Oct 30, 2023 38.09 39.38 37.31 38.51 9,178,179 -0.65(-1.66%)
Oct 27, 2023 37.58 39.53 37.37 39.16 12,227,744 +1.39(+3.67%)
Oct 26, 2023 37.77 38.45 36.66 37.77 13,953,538 -0.27(-0.70%)
Oct 25, 2023 37.21 38.24 36.80 38.04 11,319,856 +1.76(+4.85%)
Oct 24, 2023 36.26 36.96 35.47 36.28 8,214,528 -0.86(-2.30%)
Oct 23, 2023 36.74 37.44 35.62 37.13 12,213,348 +0.96(+2.66%)
Oct 20, 2023 34.89 36.24 34.71 36.17 11,687,713 +1.36(+3.90%)
Oct 19, 2023 33.52 34.99 32.80 34.81 16,180,643 +1.61(+4.85%)
Oct 18, 2023 32.01 33.40 31.97 33.20 10,069,503 +1.98(+6.33%)
Oct 17, 2023 32.99 32.99 30.47 31.23 11,752,324 -1.13(-3.49%)
Oct 16, 2023 33.15 33.55 32.14 32.36 8,079,170 -1.64(-4.83%)
Oct 13, 2023 32.78 34.30 32.58 34.00 10,486,365 +0.92(+2.79%)
Oct 12, 2023 30.89 33.59 30.89 33.07 11,453,766 +2.06(+6.66%)
Oct 11, 2023 30.72 31.66 30.16 31.01 8,759,991 +0.22(+0.70%)
Oct 10, 2023 31.72 31.74 30.22 30.79 10,547,144 -1.05(-3.30%)
Oct 09, 2023 33.09 33.12 31.56 31.84 7,732,967 -0.59(-1.82%)
Oct 06, 2023 33.94 34.45 31.90 32.43 12,470,541 -0.88(-2.65%)
Oct 05, 2023 33.66 34.15 33.02 33.32 10,706,839 -0.10(-0.29%)
Oct 04, 2023 33.52 34.63 33.13 33.42 12,710,982 +0.00(+0.00%)
Oct 03, 2023 32.42 33.84 32.12 33.42 13,624,900 +1.61(+5.07%)
Oct 02, 2023 30.61 32.26 30.42 31.81 12,807,993 +1.36(+4.45%)
Sep 29, 2023 29.26 30.69 29.18 30.45 12,475,167 +0.55(+1.84%)
Sep 28, 2023 30.70 30.76 29.41 29.90 12,033,955 -0.76(-2.47%)
Sep 27, 2023 31.03 31.55 30.20 30.66 17,233,496 -0.91(-2.90%)
Sep 26, 2023 31.02 31.65 30.24 31.57 10,587,293 +1.17(+3.85%)
Sep 25, 2023 31.35 30.72 30.30 30.40 8,407,721 -0.40(-1.31%)
Sep 22, 2023 30.33 30.86 29.94 30.80 9,369,004 +0.27(+0.87%)
Sep 21, 2023 29.87 30.56 29.74 30.54 11,527,805 +1.38(+4.72%)
Sep 20, 2023 28.00 29.18 27.47 29.16 11,202,540 +0.86(+3.06%)
Sep 19, 2023 27.94 28.60 27.56 28.30 8,291,890 +0.33(+1.19%)
Sep 18, 2023 27.38 27.97 27.36 27.96 6,859,123 +0.54(+1.99%)
Sep 15, 2023 26.90 27.77 26.79 27.42 11,625,528 +0.89(+3.34%)
Sep 14, 2023 27.00 27.14 26.30 26.53 11,198,725 -1.15(-4.15%)
Sep 13, 2023 27.01 27.94 26.85 27.68 9,193,496 +0.57(+2.12%)
Sep 12, 2023 27.21 27.34 26.64 27.11 9,141,018 +0.06(+0.22%)
Sep 11, 2023 26.67 27.13 26.45 27.05 7,113,797 -0.17(-0.61%)
Sep 08, 2023 26.96 27.44 26.84 27.21 8,002,166 +0.22(+0.83%)
Sep 07, 2023 26.70 27.33 26.58 26.99 10,395,834 +0.80(+3.05%)
Sep 06, 2023 25.86 26.67 25.42 26.19 12,304,551 +0.26(+1.01%)
Sep 05, 2023 24.85 25.95 24.76 25.93 12,693,111 +1.54(+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.