Direxion Small Cap Bear 3X Shares (TZA)
6.3600
-0.1400 (-2.15%)
NYSE · Last Trade: Jan 11th, 4:34 AM EST
Historical Prices For Direxion Small Cap Bear 3X Shares (TZA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 6.42 | 6.53 | 6.26 | 6.36 | 125,916,619 | 6.36 |
| 1/08/2026 | 6.77 | 6.81 | 6.45 | 6.50 | 121,730,866 | 6.50 |
| 1/07/2026 | 6.64 | 6.84 | 6.61 | 6.72 | 113,081,712 | 6.72 |
| 1/06/2026 | 6.98 | 7.05 | 6.66 | 6.67 | 111,512,845 | 6.67 |
| 1/05/2026 | 7.20 | 7.22 | 6.87 | 6.94 | 124,244,022 | 6.94 |
| 1/02/2026 | 7.40 | 7.56 | 7.26 | 7.29 | 126,096,624 | 7.29 |
| 12/31/2025 | 7.34 | 7.53 | 7.33 | 7.51 | 93,405,024 | 7.51 |
| 12/30/2025 | 7.18 | 7.36 | 7.16 | 7.35 | 71,859,783 | 7.35 |
| 12/29/2025 | 7.15 | 7.23 | 7.05 | 7.19 | 66,251,616 | 7.19 |
| 12/26/2025 | 6.95 | 7.14 | 6.95 | 7.05 | 65,803,908 | 7.05 |
| 12/24/2025 | 7.01 | 7.08 | 6.92 | 6.94 | 42,462,937 | 6.94 |
| 12/23/2025 | 6.95 | 7.04 | 6.89 | 6.98 | 71,089,570 | 6.98 |
| 12/22/2025 | 7.01 | 7.02 | 6.76 | 6.89 | 89,134,597 | 6.86 |
| 12/19/2025 | 7.27 | 7.29 | 7.08 | 7.14 | 97,654,019 | 7.10 |
| 12/18/2025 | 7.18 | 7.36 | 7.07 | 7.31 | 120,371,777 | 7.27 |
| 12/17/2025 | 7.17 | 7.49 | 7.01 | 7.43 | 131,934,359 | 7.39 |
| 12/16/2025 | 7.17 | 7.33 | 7.02 | 7.20 | 111,171,312 | 7.16 |
| 12/15/2025 | 6.81 | 7.12 | 6.79 | 7.10 | 115,833,626 | 7.06 |
| 12/12/2025 | 6.63 | 6.98 | 6.61 | 6.93 | 126,934,952 | 6.90 |
| 12/11/2025 | 6.89 | 6.91 | 6.61 | 6.64 | 104,981,132 | 6.61 |
| 12/10/2025 | 7.22 | 7.24 | 6.72 | 6.88 | 111,542,629 | 6.85 |
| 12/09/2025 | 7.26 | 7.26 | 7.02 | 7.17 | 92,226,362 | 7.13 |
| 12/08/2025 | 7.04 | 7.25 | 7.04 | 7.21 | 80,638,576 | 7.17 |
| 12/05/2025 | 7.14 | 7.25 | 7.04 | 7.20 | 94,290,926 | 7.16 |
| 12/04/2025 | 7.34 | 7.40 | 7.03 | 7.12 | 96,924,773 | 7.08 |
| 12/03/2025 | 7.65 | 7.69 | 7.28 | 7.31 | 82,464,016 | 7.27 |
| 12/02/2025 | 7.52 | 7.72 | 7.51 | 7.71 | 71,220,649 | 7.67 |
| 12/01/2025 | 7.68 | 7.70 | 7.49 | 7.66 | 70,168,569 | 7.62 |
| 11/28/2025 | 7.45 | 7.55 | 7.39 | 7.40 | 29,398,056 | 7.36 |
| 11/26/2025 | 7.72 | 7.75 | 7.37 | 7.52 | 71,218,818 | 7.48 |
| 11/25/2025 | 8.16 | 8.23 | 7.66 | 7.71 | 73,479,785 | 7.67 |
| 11/24/2025 | 8.69 | 8.73 | 8.20 | 8.26 | 67,740,551 | 8.22 |
| 11/21/2025 | 9.43 | 9.47 | 8.53 | 8.74 | 66,022,141 | 8.70 |
| 11/20/2025 | 8.58 | 9.54 | 8.36 | 9.51 | 86,981,360 | 9.46 |
| 11/19/2025 | 8.96 | 9.13 | 8.67 | 9.02 | 58,188,594 | 8.98 |
| 11/18/2025 | 9.26 | 9.30 | 8.81 | 9.00 | 52,373,889 | 8.96 |
| 11/17/2025 | 8.70 | 9.20 | 8.54 | 9.08 | 76,834,319 | 9.04 |
| 11/14/2025 | 9.02 | 9.03 | 8.43 | 8.57 | 74,389,871 | 8.53 |
| 11/13/2025 | 8.13 | 8.73 | 8.05 | 8.63 | 68,255,105 | 8.59 |
| 11/12/2025 | 7.84 | 7.99 | 7.69 | 7.96 | 59,414,239 | 7.92 |
| 11/11/2025 | 7.97 | 8.06 | 7.84 | 7.90 | 51,366,693 | 7.86 |
| 11/10/2025 | 7.82 | 8.08 | 7.79 | 7.90 | 58,561,982 | 7.86 |
| 11/07/2025 | 8.50 | 8.71 | 8.15 | 8.16 | 60,552,618 | 8.12 |
| 11/06/2025 | 7.89 | 8.31 | 7.84 | 8.28 | 49,626,956 | 8.24 |
| 11/05/2025 | 8.13 | 8.16 | 7.74 | 7.84 | 49,560,042 | 7.80 |
| 11/04/2025 | 8.15 | 8.22 | 7.93 | 8.21 | 56,914,926 | 8.17 |
| 11/03/2025 | 7.73 | 8.08 | 7.72 | 7.80 | 41,586,219 | 7.76 |
| 10/31/2025 | 7.82 | 7.96 | 7.66 | 7.71 | 53,774,077 | 7.67 |
| 10/30/2025 | 7.79 | 7.86 | 7.53 | 7.84 | 48,344,410 | 7.80 |
| 10/29/2025 | 7.48 | 7.85 | 7.27 | 7.65 | 49,211,396 | 7.61 |
| 10/28/2025 | 7.40 | 7.53 | 7.29 | 7.46 | 41,165,964 | 7.42 |
| 10/27/2025 | 7.20 | 7.41 | 7.17 | 7.34 | 37,767,173 | 7.30 |
| 10/24/2025 | 7.39 | 7.46 | 7.25 | 7.41 | 47,126,783 | 7.37 |
| 10/23/2025 | 7.89 | 7.95 | 7.61 | 7.69 | 43,076,728 | 7.65 |
| 10/22/2025 | 7.73 | 8.22 | 7.66 | 7.98 | 62,931,683 | 7.94 |
| 10/21/2025 | 7.61 | 7.78 | 7.52 | 7.64 | 39,789,094 | 7.60 |
| 10/20/2025 | 7.69 | 7.73 | 7.51 | 7.53 | 39,078,462 | 7.49 |
| 10/17/2025 | 8.01 | 8.18 | 7.83 | 8.00 | 58,016,406 | 7.96 |
| 10/16/2025 | 7.31 | 7.92 | 7.28 | 7.83 | 65,104,754 | 7.79 |
| 10/15/2025 | 7.34 | 7.66 | 7.14 | 7.36 | 75,089,540 | 7.32 |
| 10/14/2025 | 8.22 | 8.31 | 7.41 | 7.58 | 83,524,407 | 7.54 |
| 10/13/2025 | 8.19 | 8.24 | 7.89 | 7.93 | 60,534,284 | 7.89 |