Skip to main content
Direxion Daily Small Cap Bear 3x Shares (TZA)
NYSEARCA: TZA · Real-Time Price · USD
7.20
+0.08 (1.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

TZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.147.257.047.207.201.12%94,290,903
Dec 4, 20257.347.407.037.127.12-2.60%96,939,514
Dec 3, 20257.657.697.287.317.31-5.19%82,573,350
Dec 2, 20257.527.727.517.717.710.65%71,308,622
Dec 1, 20257.687.707.497.667.663.51%70,114,639
Nov 28, 20257.457.557.397.407.40-1.60%29,265,299
Nov 26, 20257.727.757.377.527.52-2.46%71,218,267
Nov 25, 20258.168.237.667.717.71-6.66%73,487,416
Nov 24, 20258.698.738.208.268.26-5.49%67,947,350
Nov 21, 20259.439.478.538.748.74-8.10%66,021,809
Nov 20, 20258.589.548.369.519.515.43%87,065,981
Nov 19, 20258.969.138.679.029.020.22%58,450,784
Nov 18, 20259.269.308.819.009.00-0.88%52,408,344
Nov 17, 20258.709.208.549.089.085.95%76,882,672
Nov 14, 20259.029.038.438.578.57-0.70%74,389,854
Nov 13, 20258.138.738.058.638.638.42%68,438,789
Nov 12, 20257.847.997.697.967.960.76%59,650,757
Nov 11, 20257.988.067.847.907.90-51,483,211
Nov 10, 20257.828.087.797.907.90-3.19%58,649,054
Nov 7, 20258.508.718.158.168.16-1.45%60,552,605
Nov 6, 20257.898.317.848.288.285.61%49,776,170
Nov 5, 20258.138.167.747.847.84-4.51%49,828,267
Nov 4, 20258.158.227.938.218.215.26%57,173,382
Nov 3, 20257.738.087.727.807.801.17%41,674,780
Oct 31, 20257.827.967.667.717.71-1.66%53,774,062
Oct 30, 20257.797.867.537.847.842.48%48,497,412
Oct 29, 20257.487.857.277.657.652.55%49,278,000
Oct 28, 20257.407.537.297.467.461.63%41,184,010
Oct 27, 20257.207.417.177.347.34-0.94%39,998,224
Oct 24, 20257.397.467.257.417.41-3.64%47,126,774
Oct 23, 20257.897.957.617.697.69-3.63%43,265,317
Oct 22, 20257.738.227.667.987.984.45%63,006,152
Oct 21, 20257.617.787.527.647.641.46%39,870,047
Oct 20, 20257.697.737.517.537.53-5.87%39,114,265
Oct 17, 20258.018.187.838.008.002.17%58,015,150
Oct 16, 20257.317.927.287.837.836.39%65,256,969
Oct 15, 20257.347.667.147.367.36-2.90%75,176,740
Oct 14, 20258.228.317.417.587.58-4.41%83,606,076
Oct 13, 20258.198.247.897.937.93-8.11%60,574,423
Oct 10, 20257.878.657.758.638.638.96%71,528,386
Oct 9, 20257.798.027.717.927.922.06%42,049,915
Oct 8, 20257.918.057.747.767.76-3.12%34,499,254
Oct 7, 20257.718.107.688.018.013.35%48,152,531
Oct 6, 20257.677.837.607.757.75-1.27%47,154,041
Oct 3, 20257.917.937.637.857.85-2.12%54,394,165
Oct 2, 20258.118.278.018.028.02-1.84%33,962,472
Oct 1, 20258.358.368.108.178.17-0.49%38,310,815
Sep 30, 20258.318.488.208.218.21-0.48%34,239,192
Sep 29, 20258.128.338.118.258.25-0.24%33,254,592
Sep 26, 20258.458.498.238.278.27-2.48%40,204,274
Sep 25, 20258.508.668.408.488.483.04%43,660,732
Sep 24, 20258.008.247.948.238.232.62%44,260,843
Sep 23, 20257.908.057.688.028.020.12%49,149,761
Sep 22, 20258.228.337.978.017.96-1.72%36,610,586
Sep 19, 20257.898.197.898.158.102.39%35,531,318
Sep 18, 20258.398.477.937.967.91-7.33%55,006,731
Sep 17, 20258.608.798.028.598.53-0.69%66,068,456
Sep 16, 20258.638.838.598.658.590.35%33,789,868
Sep 15, 20258.628.708.548.628.56-1.15%28,664,926
Sep 12, 20258.528.738.518.728.663.07%27,254,460
Sep 11, 20258.898.968.438.468.40-5.26%47,624,789
Sep 10, 20258.869.058.738.938.870.45%31,757,748
Sep 9, 20258.779.048.768.898.831.83%27,803,899
Sep 8, 20258.708.948.708.738.67-0.68%21,471,743
Sep 5, 20258.789.098.578.798.73-1.24%44,739,896
Sep 4, 20259.189.258.898.908.84-3.68%27,910,093
Sep 3, 20259.289.389.059.249.180.33%29,235,222
Sep 2, 20259.449.499.159.219.151.77%27,965,442
Aug 29, 20258.889.158.849.058.991.46%24,612,936
Aug 28, 20258.849.028.838.928.86-0.45%24,258,530
Aug 27, 20259.219.238.938.968.90-1.97%28,936,627
Aug 26, 20259.319.359.079.149.08-2.35%24,180,264
Aug 25, 20259.169.369.149.369.302.97%23,533,080
Aug 22, 202510.0810.129.009.099.03-11.49%69,777,741
Aug 21, 202510.4910.5710.2210.2710.20-0.58%28,407,078
Aug 20, 202510.2710.5710.2110.3310.260.98%35,266,377
Aug 19, 20259.9910.299.8610.2310.162.51%32,713,262
Aug 18, 202510.0910.139.929.989.91-0.99%28,408,263
Aug 15, 20259.9010.249.8810.0810.011.41%32,398,518
Aug 14, 20259.9210.209.879.949.873.87%34,790,638
Aug 13, 20259.9510.039.549.579.51-5.90%42,266,660
Aug 12, 202510.9211.0210.1310.1710.10-8.71%52,417,746
Aug 11, 202511.0811.2110.9311.1411.070.18%25,677,599
Aug 8, 202511.0111.2210.9411.1211.05-0.63%25,221,390
Aug 7, 202510.7511.3910.7311.1911.121.08%23,912,175
Aug 6, 202511.0311.2511.0311.0711.000.36%20,957,627
Aug 5, 202511.0811.4310.9611.0310.96-1.43%24,183,825
Aug 4, 202511.7211.8011.1911.1911.12-6.52%24,988,764
Aug 1, 202511.8012.3811.7311.9711.896.31%31,033,089
Jul 31, 202511.1111.3510.8911.2611.192.93%24,460,764
Jul 30, 202510.6611.1610.4610.9410.871.48%29,539,087
Jul 29, 202510.3610.8710.3610.7810.712.08%20,069,389
Jul 28, 202510.4010.6710.3910.5610.490.19%20,833,411
Jul 25, 202510.5410.8010.5110.5410.47-0.94%19,178,013
Jul 24, 202510.3710.6510.3310.6410.574.11%22,786,024
Jul 23, 202510.4910.6010.2210.2210.15-4.58%31,503,019
Jul 22, 202510.9511.0910.6210.7110.64-2.28%25,728,086
Jul 21, 202510.6611.0010.5410.9610.891.01%23,849,655
Jul 18, 202510.4310.8910.4110.8510.782.26%27,011,353
Jul 17, 202511.0211.0710.5510.6110.54-3.81%33,200,695