Direxion Small Cap Bear 3X ETF (TZA)
37.58
-0.53 (-1.39%)
NYSE· Last Trade: Aug 19th, 7:05 PM EDT
Historical Prices For Direxion Small Cap Bear 3X ETF (TZA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/18/2026 | 37.31 | 38.17 | 37.08 | 38.11 | 4,848,345 | 38.11 |
| 8/17/2026 | 36.77 | 37.02 | 36.65 | 36.73 | 3,316,387 | 36.73 |
| 8/14/2026 | 37.01 | 37.21 | 36.33 | 36.37 | 3,490,988 | 36.37 |
| 8/13/2026 | 36.70 | 37.18 | 36.34 | 36.91 | 4,208,731 | 36.91 |
| 8/12/2026 | 37.11 | 37.83 | 36.92 | 37.18 | 4,544,953 | 37.18 |
| 8/11/2026 | 37.84 | 37.96 | 37.44 | 37.81 | 3,814,256 | 37.81 |
| 8/10/2026 | 37.97 | 38.53 | 37.66 | 38.19 | 4,033,118 | 38.19 |
| 8/07/2026 | 38.03 | 38.27 | 37.40 | 37.60 | 3,753,789 | 37.60 |
| 8/06/2026 | 38.31 | 38.94 | 37.64 | 38.84 | 4,693,343 | 38.84 |
| 8/05/2026 | 37.25 | 38.24 | 37.02 | 38.23 | 4,897,143 | 38.23 |
| 8/04/2026 | 39.16 | 39.31 | 37.23 | 37.51 | 5,848,751 | 37.51 |
| 8/03/2026 | 41.11 | 41.34 | 39.52 | 39.70 | 5,282,111 | 39.70 |
| 7/31/2026 | 40.80 | 43.21 | 40.64 | 41.80 | 4,581,557 | 41.80 |
| 7/30/2026 | 41.84 | 42.79 | 41.08 | 41.20 | 3,317,511 | 41.20 |
| 7/29/2026 | 41.32 | 43.09 | 40.84 | 42.93 | 5,133,094 | 42.93 |
| 7/28/2026 | 41.03 | 42.20 | 40.77 | 40.94 | 4,345,304 | 40.94 |
| 7/27/2026 | 40.62 | 41.88 | 40.00 | 41.12 | 2,773,116 | 41.12 |
| 7/24/2026 | 40.89 | 42.13 | 40.68 | 41.83 | 2,317,844 | 41.83 |
| 7/23/2026 | 41.90 | 42.18 | 41.02 | 41.39 | 4,039,945 | 41.39 |
| 7/22/2026 | 39.92 | 40.83 | 39.63 | 40.70 | 3,475,872 | 40.70 |
| 7/21/2026 | 40.93 | 41.22 | 39.49 | 39.59 | 3,484,956 | 39.59 |
| 7/20/2026 | 40.25 | 41.41 | 39.84 | 41.35 | 4,143,824 | 41.35 |
| 7/17/2026 | 41.45 | 41.62 | 39.77 | 40.62 | 5,679,968 | 40.62 |
| 7/16/2026 | 40.36 | 40.47 | 39.08 | 39.94 | 4,127,367 | 39.94 |
| 7/15/2026 | 40.15 | 40.55 | 39.34 | 39.90 | 3,298,019 | 39.90 |
| 7/14/2026 | 4.00 | 4.07 | 3.97 | 4.04 | 220,021,557 | 40.40 |
| 7/13/2026 | 4.02 | 4.12 | 3.99 | 4.08 | 200,372,055 | 40.80 |
| 7/10/2026 | 3.91 | 4.07 | 3.90 | 3.99 | 211,697,902 | 39.90 |
| 7/09/2026 | 4.00 | 4.02 | 3.90 | 3.93 | 166,855,812 | 39.30 |
| 7/08/2026 | 4.05 | 4.19 | 4.01 | 4.07 | 343,527,143 | 40.70 |
| 7/07/2026 | 3.85 | 4.01 | 3.82 | 3.97 | 281,939,780 | 39.70 |
| 7/06/2026 | 3.90 | 3.90 | 3.80 | 3.86 | 164,804,087 | 38.60 |
| 7/02/2026 | 3.79 | 4.02 | 3.73 | 3.92 | 330,908,469 | 39.20 |
| 7/01/2026 | 3.82 | 3.86 | 3.71 | 3.84 | 235,217,112 | 38.40 |
| 6/30/2026 | 3.86 | 3.91 | 3.77 | 3.79 | 231,433,132 | 37.90 |
| 6/29/2026 | 3.89 | 4.02 | 3.84 | 3.85 | 335,222,230 | 38.50 |
| 6/26/2026 | 3.95 | 3.98 | 3.81 | 3.89 | 371,859,783 | 38.90 |
| 6/25/2026 | 3.83 | 3.94 | 3.74 | 3.86 | 369,374,701 | 38.60 |
| 6/24/2026 | 3.97 | 4.02 | 3.81 | 3.94 | 313,922,675 | 39.40 |
| 6/23/2026 | 4.07 | 4.11 | 3.89 | 3.99 | 324,776,332 | 39.90 |
| 6/22/2026 | 3.97 | 4.00 | 3.86 | 3.91 | 302,639,745 | 35.30 |
| 6/18/2026 | 4.06 | 4.21 | 4.00 | 4.02 | 300,412,991 | 36.29 |
| 6/17/2026 | 4.15 | 4.31 | 4.01 | 4.27 | 337,838,010 | 38.55 |
| 6/16/2026 | 4.03 | 4.19 | 3.97 | 4.17 | 363,074,239 | 37.65 |
| 6/15/2026 | 3.97 | 4.09 | 3.92 | 4.06 | 225,566,859 | 36.65 |
| 6/12/2026 | 4.22 | 4.28 | 4.04 | 4.16 | 235,129,740 | 37.56 |
| 6/11/2026 | 4.56 | 4.58 | 4.24 | 4.27 | 334,389,976 | 38.55 |
| 6/10/2026 | 4.57 | 4.70 | 4.35 | 4.68 | 404,504,517 | 42.25 |
| 6/09/2026 | 4.44 | 4.90 | 4.25 | 4.54 | 432,288,680 | 40.99 |
| 6/08/2026 | 4.50 | 4.61 | 4.44 | 4.58 | 457,891,240 | 41.35 |
| 6/05/2026 | 4.37 | 4.77 | 4.36 | 4.70 | 378,204,606 | 42.43 |
| 6/04/2026 | 4.46 | 4.49 | 4.20 | 4.25 | 259,470,455 | 38.37 |
| 6/03/2026 | 4.33 | 4.48 | 4.33 | 4.43 | 263,783,153 | 39.99 |
| 6/02/2026 | 4.41 | 4.41 | 4.25 | 4.27 | 177,968,415 | 38.55 |
| 6/01/2026 | 4.41 | 4.51 | 4.31 | 4.39 | 210,033,176 | 39.63 |
| 5/29/2026 | 4.28 | 4.41 | 4.27 | 4.33 | 207,770,220 | 39.09 |
| 5/28/2026 | 4.36 | 4.43 | 4.21 | 4.25 | 196,192,491 | 38.37 |
| 5/27/2026 | 4.28 | 4.37 | 4.25 | 4.31 | 260,905,519 | 38.91 |
| 5/26/2026 | 4.41 | 4.44 | 4.31 | 4.31 | 234,819,986 | 38.91 |
| 5/22/2026 | 4.61 | 4.64 | 4.49 | 4.57 | 257,022,404 | 41.26 |
| 5/21/2026 | 4.88 | 4.97 | 4.63 | 4.69 | 296,243,500 | 42.34 |
| 5/20/2026 | 5.10 | 5.20 | 4.81 | 4.83 | 385,565,454 | 43.61 |