Free Trial

Direxion Daily Small Cap Bear 3X Shares (TZA) Chart & Stock Price History

Direxion Daily Small Cap Bear 3X Shares logo
$13.53
-0.36 (-2.59%)
(As of 12:38 PM ET)

Direxion Daily Small Cap Bear 3X Shares Stock Price Performance

5 Day
Performance
+0.74%
1 Month
Performance
-2.10%
3 Month
Performance
-18.05%
6 Month
Performance
-28.56%
Year-To-Date
Performance
-32.18%
1 Year
Performance
-57.49%
Receive TZA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Direxion Daily Small Cap Bear 3X Shares and its competitors with MarketBeat's FREE daily newsletter

TZA Stock Chart for Monday, November, 4, 2024

Direxion Daily Small Cap Bear 3X Shares Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$14.12$13.89
-1.63%
$14.03$13.5219.98 million shs$291.97 million
10/31/2024$13.43$14.12
+5.14%
$14.13$13.3820.56 million shs$296.80 million
10/30/2024$13.37$13.43
+0.45%
$13.53$12.8921.86 million shs$282.30 million
10/29/2024$13.23$13.37
+1.06%
$13.69$13.3517.42 million shs$281.04 million
10/28/2024$13.91$13.23
-4.89%
$13.62$13.1519.59 million shs$278.10 million
10/25/2024$13.73$13.91
+1.31%
$13.98$13.3520.53 million shs$292.39 million
10/24/2024$13.81$13.73
-0.58%
$13.97$13.5021.48 million shs$288.61 million
10/23/2024$13.45$13.81
+2.68%
$14.16$13.5422.03 million shs$290.29 million
10/22/2024$13.29$13.45
+1.20%
$13.62$13.3521.66 million shs$282.72 million
10/21/2024$12.69$13.29
+4.73%
$13.38$12.6922.69 million shs$279.36 million
10/18/2024$12.60$12.69
+0.67%
$12.73$12.4618.70 million shs$266.64 million
10/17/2024$12.49$12.60
+0.92%
$12.79$12.4523.25 million shs$264.85 million
10/16/2024$13.12$12.49
-4.80%
$12.90$12.4128.34 million shs$262.44 million
10/15/2024$13.14$13.12
-0.19%
$13.32$12.7031.25 million shs$275.68 million
10/14/2024$13.43$13.14
-2.16%
$13.60$13.1226.69 million shs$276.20 million
10/11/2024$14.30$13.43
-6.08%
$14.33$13.3829.52 million shs$282.30 million
10/10/2024$14.05$14.30
+1.78%
$14.73$14.2823.55 million shs$300.59 million
10/09/2024$14.14$14.05
-0.64%
$14.27$13.7520.51 million shs$295.33 million
10/08/2024$14.16$14.14
-0.14%
$14.31$13.9820.74 million shs$297.22 million
10/07/2024$13.82$14.16
+2.46%
$14.45$13.9220.61 million shs$297.64 million
10/04/2024$14.42$13.82
-4.16%
$14.20$13.6732.32 million shs$290.50 million
10/03/2024$14.12$14.42
+2.12%
$14.61$14.2025.34 million shs$303.11 million
10/02/2024$14.07$14.12
+0.36%
$14.39$13.9023.39 million shs$296.80 million
10/01/2024$13.50$14.07
+4.22%
$14.34$13.6127.41 million shs$295.75 million
09/30/2024$13.59$13.50
-0.66%
$13.92$13.3824.54 million shs$283.77 million
09/27/2024$13.85$13.59
-1.88%
$13.74$13.1730.99 million shs$285.66 million
09/26/2024$14.07$13.85
-1.56%
$13.94$13.4223.28 million shs$291.13 million
09/25/2024$13.57$14.07
+3.68%
$14.10$13.5523.30 million shs$295.75 million
09/24/2024$13.78$13.57
-1.52%
$13.87$13.4223.97 million shs$285.24 million
09/23/2024$13.62$13.78
+1.17%
$13.92$13.3523.15 million shs$289.66 million
09/20/2024$13.18$13.61
+3.26%
$13.68$13.2928.16 million shs$286.08 million
09/19/2024$14.04$13.18
-6.13%
$13.65$13.0436.63 million shs$277.04 million
09/18/2024$14.05$14.04
-0.07%
$14.27$12.9945.33 million shs$295.12 million
09/17/2024$14.39$14.05
-2.36%
$14.23$13.5729.13 million shs$295.33 million
09/16/2024$14.53$14.39
-0.96%
$14.69$14.2617.58 million shs$302.48 million
09/13/2024$15.69$14.53
-7.39%
$15.19$14.4629.20 million shs$305.42 million
09/12/2024$16.30$15.69
-3.74%
$16.42$15.4121.97 million shs$329.80 million
09/11/2024$16.42$16.30
-0.73%
$17.40$16.2124.15 million shs$342.63 million
09/10/2024$16.37$16.42
+0.31%
$17.01$16.2920.49 million shs$345.15 million
09/09/2024$16.48$16.37
-0.67%
$16.59$15.9526.04 million shs$344.10 million
The centerpiece of Trump’s crypto’s masterplan … (Ad)

Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin conference in Nashville … Where he told an adoring crowd that the U.S. would become … “The crypto capital of the planet and the Bitcoin superpower of the world.”

Click here to find out more about what could be Trump and JD Vance’s favorite coin.
09/06/2024$15.59$16.48
+5.71%
$16.67$15.3328.23 million shs$346.41 million
09/05/2024$15.34$15.59
+1.63%
$15.81$15.1320.50 million shs$327.70 million
09/04/2024$15.26$15.34
+0.52%
$15.62$14.8329.40 million shs$322.45 million
09/03/2024$13.98$15.26
+9.16%
$15.35$14.1123.13 million shs$320.77 million
09/02/2024$13.98$13.98$14.49$13.9012.82 million shs$293.86 million
08/30/2024$14.20$13.98
-1.55%
$14.49$13.9012.79 million shs$293.86 million
08/29/2024$14.47$14.20
-1.87%
$14.52$13.7622.44 million shs$298.48 million
08/28/2024$14.18$14.47
+2.05%
$14.69$14.1417.63 million shs$304.16 million
08/27/2024$13.87$14.18
+2.24%
$14.40$14.0717.62 million shs$298.06 million
08/26/2024$13.87$13.87$13.94$13.4914.16 million shs$291.55 million
08/23/2024$15.30$13.87
-9.35%
$15.07$13.7227.87 million shs$291.55 million
08/22/2024$14.91$15.30
+2.62%
$15.40$14.7316.41 million shs$321.61 million
08/21/2024$15.49$14.91
-3.74%
$15.50$14.8816.43 million shs$313.41 million
08/20/2024$14.98$15.49
+3.40%
$15.65$15.0518.81 million shs$325.60 million
08/19/2024$15.53$14.98
-3.54%
$15.50$14.9815.74 million shs$314.88 million
08/16/2024$15.62$15.53
-0.58%
$15.83$15.2414.90 million shs$326.44 million
08/15/2024$16.93$15.62
-7.74%
$16.15$15.3825.05 million shs$328.33 million
08/14/2024$16.64$16.93
+1.74%
$17.16$16.4415.43 million shs$355.87 million
08/13/2024$17.45$16.64
-4.64%
$17.40$16.5218.58 million shs$349.77 million
08/12/2024$17.02$17.45
+2.53%
$17.66$16.8815.18 million shs$366.80 million
08/09/2024$16.88$17.02
+0.83%
$17.38$16.8425.91 million shs$357.76 million
08/08/2024$18.18$16.88
-7.15%
$17.87$16.8426.63 million shs$354.82 million
08/07/2024$17.52$18.18
+3.77%
$18.30$16.6627.44 million shs$382.14 million
08/06/2024$18.10$17.52
-3.20%
$18.42$16.8034.95 million shs$368.27 million
08/05/2024$16.51$18.10
+9.63%
$19.44$17.5544.89 million shs$380.46 million


This page (NYSEARCA:TZA) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners