Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Bear -3X Direxion (NY: TZA )

13.62 +0.44 (+3.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2019 283.91 287.88 281.78 285.75 239,493 +3.05(+1.08%)
Feb 27, 2019 287.58 289.10 281.78 282.69 287,431 -1.53(-0.54%)
Feb 26, 2019 279.33 284.83 278.11 284.22 276,552 +6.41(+2.31%)
Feb 25, 2019 273.53 278.72 271.09 277.81 285,985 -0.61(-0.22%)
Feb 22, 2019 283.00 283.91 277.50 278.42 243,400 -7.02(-2.46%)
Feb 21, 2019 283.61 289.41 282.39 285.44 241,611 +3.36(+1.19%)
Feb 20, 2019 286.05 286.97 281.17 282.08 224,081 -3.97(-1.39%)
Feb 19, 2019 292.46 292.46 283.61 286.05 188,676 -2.75(-0.95%)
Feb 15, 2019 297.35 300.09 288.49 288.80 345,237 -14.04(-4.64%)
Feb 14, 2019 309.86 310.78 299.18 302.84 317,584 -2.14(-0.70%)
Feb 13, 2019 304.67 308.95 302.84 304.98 254,175 -2.44(-0.79%)
Feb 12, 2019 313.53 314.14 305.89 307.42 278,425 -11.60(-3.64%)
Feb 11, 2019 324.52 328.79 319.02 319.02 223,062 -7.94(-2.43%)
Feb 08, 2019 333.06 336.12 326.96 326.96 257,095 -0.92(-0.28%)
Feb 07, 2019 326.65 336.12 321.46 327.87 317,772 +7.94(+2.48%)
Feb 06, 2019 319.63 325.13 317.19 319.94 195,563 +0.61(+0.19%)
Feb 05, 2019 319.94 324.52 315.66 319.33 221,715 -0.92(-0.29%)
Feb 04, 2019 330.32 333.67 319.94 320.24 206,976 -10.69(-3.23%)
Feb 01, 2019 330.62 335.51 328.18 330.93 221,561 -1.53(-0.46%)
Jan 31, 2019 341.61 342.53 330.32 332.45 235,059 -8.24(-2.42%)
Jan 30, 2019 346.50 355.65 337.03 340.70 287,603 -10.99(-3.12%)
Jan 29, 2019 348.63 354.43 347.72 351.69 162,530 +1.53(+0.44%)
Jan 28, 2019 354.13 357.49 346.80 350.16 288,531 +6.11(+1.77%)
Jan 25, 2019 348.94 350.77 341.92 344.05 279,471 -13.43(-3.76%)
Jan 24, 2019 365.42 366.03 355.35 357.49 226,786 -6.72(-1.84%)
Jan 23, 2019 358.40 372.44 352.30 364.20 412,550 +2.44(+0.68%)
Jan 22, 2019 350.77 367.87 348.63 361.76 368,906 +17.10(+4.96%)
Jan 18, 2019 350.16 354.43 340.39 344.66 337,912 -10.99(-3.09%)
Jan 17, 2019 369.39 369.39 351.69 355.65 315,440 -9.46(-2.59%)
Jan 16, 2019 372.14 372.14 359.32 365.12 288,289 -7.33(-1.97%)
Jan 15, 2019 379.77 384.35 371.83 372.44 308,357 -10.07(-2.63%)
Jan 14, 2019 378.55 384.35 373.67 382.52 257,781 +10.69(+2.87%)
Jan 11, 2019 377.02 379.77 369.55 371.83 285,250 -0.31(-0.08%)
Jan 10, 2019 384.96 389.85 371.53 372.14 376,789 -5.50(-1.46%)
Jan 09, 2019 383.13 388.32 373.67 377.63 397,305 -9.77(-2.52%)
Jan 08, 2019 395.04 407.55 387.10 387.40 416,245 -17.71(-4.37%)
Jan 07, 2019 428.01 432.59 398.70 405.11 302,080 -22.90(-5.35%)
Jan 04, 2019 463.11 466.17 424.34 428.01 484,704 -52.51(-10.93%)
Jan 03, 2019 465.86 487.84 457.62 480.51 712,335 +23.81(+5.21%)
Jan 02, 2019 483.26 489.98 452.12 456.70 518,082 -7.94(-1.71%)
Dec 31, 2018 467.08 487.54 463.73 464.64 543,938 -10.99(-2.31%)
Dec 28, 2018 479.90 490.28 452.74 475.63 674,246 -5.50(-1.14%)
Dec 27, 2018 504.33 530.58 480.82 481.13 410,933 +56.48(+13.30%)
Dec 26, 2018 491.74 497.60 423.32 424.65 1,146,692 -71.08(-14.34%)
Dec 24, 2018 476.56 497.06 468.58 495.73 841,977 +25.29(+5.38%)
Dec 21, 2018 429.71 473.10 424.12 470.44 1,213,563 +35.14(+8.07%)
Dec 20, 2018 417.46 449.68 411.07 435.30 1,247,642 +21.30(+5.14%)
Dec 19, 2018 390.57 420.92 375.39 414.00 872,489 +23.70(+6.07%)
Dec 18, 2018 378.06 394.83 370.34 390.30 707,956 +1.06(+0.27%)
Dec 17, 2018 367.94 395.10 358.36 389.24 793,397 +25.03(+6.87%)
Dec 14, 2018 356.49 367.94 345.04 364.21 541,929 +15.98(+4.59%)
Dec 13, 2018 331.20 349.84 328.00 348.24 586,842 +14.38(+4.31%)
Dec 12, 2018 333.60 334.39 320.28 333.86 600,644 -9.85(-2.87%)
Dec 11, 2018 327.74 351.17 324.28 343.71 592,368 +1.60(+0.47%)
Dec 10, 2018 338.65 357.82 334.66 342.12 771,813 +2.93(+0.86%)
Dec 07, 2018 319.49 344.25 311.76 339.19 909,560 +20.23(+6.34%)
Dec 06, 2018 330.13 342.91 318.95 318.95 1,021,129 +2.93(+0.93%)
Dec 04, 2018 282.74 318.55 280.61 316.02 830,334 +35.68(+12.73%)
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.