Skip to main content
Direxion Daily Small Cap Bear 3x Shares (TZA)
NYSEARCA: TZA · Real-Time Price · USD
7.00
+0.46 (7.03%)
At close: Mar 6, 2026, 4:00 PM EST
7.03
+0.03 (0.43%)
After-hours: Mar 6, 2026, 4:41 PM EST

TZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.967.076.827.00-6.96%161,011,743
Mar 5, 20266.406.736.266.546.545.65%198,055,866
Mar 4, 20266.226.416.106.196.19-2.83%103,562,616
Mar 3, 20266.546.796.256.376.375.12%127,691,197
Mar 2, 20266.486.496.026.066.06-2.73%127,829,272
Feb 27, 20266.176.346.146.236.235.06%105,410,675
Feb 26, 20265.986.185.905.935.93-1.33%116,275,894
Feb 25, 20265.966.165.966.016.01-1.31%76,730,455
Feb 24, 20266.306.346.036.096.09-3.33%103,901,879
Feb 23, 20266.096.466.036.306.304.65%122,655,092
Feb 20, 20266.146.185.836.026.020.17%118,388,423
Feb 19, 20266.156.256.006.016.01-0.66%113,758,861
Feb 18, 20266.116.205.856.056.05-0.98%116,877,409
Feb 17, 20266.176.396.026.116.11-0.16%93,134,728
Feb 13, 20266.296.445.956.126.12-3.77%113,680,908
Feb 12, 20265.846.435.826.366.366.18%110,250,982
Feb 11, 20265.756.175.715.995.991.35%113,454,798
Feb 10, 20265.835.925.755.915.910.85%88,175,805
Feb 9, 20266.006.095.805.865.86-1.84%61,779,505
Feb 6, 20266.406.415.935.975.97-10.76%90,728,779
Feb 5, 20266.506.756.276.696.695.35%103,437,848
Feb 4, 20266.096.596.056.356.352.58%117,521,101
Feb 3, 20266.166.496.026.196.19-0.64%117,199,745
Feb 2, 20266.506.506.106.236.23-2.96%115,254,199
Jan 30, 20266.316.536.176.426.424.56%129,030,021
Jan 29, 20266.096.426.026.146.14-0.16%154,686,533
Jan 28, 20265.966.205.916.156.151.65%123,567,851
Jan 27, 20266.106.196.036.056.05-0.82%94,600,319
Jan 26, 20266.016.135.916.106.101.16%121,499,474
Jan 23, 20265.766.065.766.036.035.42%95,617,234
Jan 22, 20265.725.745.595.725.72-2.22%91,615,972
Jan 21, 20266.066.195.785.855.85-5.65%133,208,763
Jan 20, 20266.306.306.036.206.203.51%130,430,842
Jan 16, 20265.996.065.895.995.99-0.17%86,351,789
Jan 15, 20266.106.125.896.006.00-2.60%106,823,068
Jan 14, 20266.306.386.146.166.16-2.07%122,496,221
Jan 13, 20266.216.356.176.296.290.16%109,628,654
Jan 12, 20266.446.516.266.286.28-1.26%91,841,878
Jan 9, 20266.426.536.266.366.36-2.15%125,840,463
Jan 8, 20266.776.816.456.506.50-3.27%121,738,429
Jan 7, 20266.646.846.616.726.720.75%113,084,666
Jan 6, 20266.987.056.666.676.67-3.89%111,293,937
Jan 5, 20267.217.226.876.946.94-4.80%124,264,617
Jan 2, 20267.407.567.267.297.29-2.93%126,096,617
Dec 31, 20257.347.537.347.517.512.18%93,381,198
Dec 30, 20257.187.367.167.357.352.23%71,869,905
Dec 29, 20257.157.237.067.197.191.99%66,253,115
Dec 26, 20256.957.146.957.057.051.59%65,765,223
Dec 24, 20257.017.086.926.946.94-0.57%42,462,909
Dec 23, 20256.957.046.896.986.981.31%71,166,696
Dec 22, 20257.027.026.766.896.86-3.50%89,148,537
Dec 19, 20257.277.297.087.147.10-2.33%97,654,011
Dec 18, 20257.187.367.077.317.27-1.62%120,426,804
Dec 17, 20257.177.497.017.437.393.19%132,553,037
Dec 16, 20257.177.337.027.207.161.41%111,338,127
Dec 15, 20256.817.126.807.107.062.45%115,989,239
Dec 12, 20256.636.986.616.936.904.37%126,934,917
Dec 11, 20256.896.916.616.646.61-3.49%105,107,723
Dec 10, 20257.227.246.726.886.85-4.04%111,720,144
Dec 9, 20257.267.277.037.177.13-0.55%92,321,158
Dec 8, 20257.047.267.047.217.170.14%80,724,058
Dec 5, 20257.147.257.047.207.161.12%94,290,903
Dec 4, 20257.347.407.037.127.08-2.60%97,003,811
Dec 3, 20257.657.697.287.317.27-5.19%82,573,350
Dec 2, 20257.527.727.517.717.670.65%71,308,622
Dec 1, 20257.687.707.497.667.623.51%70,229,275
Nov 28, 20257.457.557.397.407.36-1.60%29,398,044
Nov 26, 20257.727.757.377.527.48-2.46%71,218,267
Nov 25, 20258.168.237.667.717.67-6.66%74,007,961
Nov 24, 20258.698.738.208.268.22-5.49%67,947,350
Nov 21, 20259.439.478.538.748.70-8.10%66,021,809
Nov 20, 20258.589.548.369.519.465.43%87,065,981
Nov 19, 20258.969.138.679.028.980.22%58,450,784
Nov 18, 20259.269.308.819.008.96-0.88%52,408,344
Nov 17, 20258.709.208.549.089.045.95%76,882,672
Nov 14, 20259.029.038.438.578.53-0.70%74,389,854
Nov 13, 20258.138.738.058.638.598.42%68,438,789
Nov 12, 20257.847.997.697.967.920.76%59,650,757
Nov 11, 20257.988.067.847.907.86-51,483,211
Nov 10, 20257.828.087.797.907.86-3.19%58,649,054
Nov 7, 20258.508.718.158.168.12-1.45%60,552,605
Nov 6, 20257.898.317.848.288.245.61%49,776,170
Nov 5, 20258.138.167.747.847.80-4.51%49,828,267
Nov 4, 20258.158.227.938.218.175.26%57,173,382
Nov 3, 20257.738.087.727.807.761.17%41,674,780
Oct 31, 20257.827.967.667.717.67-1.66%53,774,062
Oct 30, 20257.797.867.537.847.802.48%48,497,412
Oct 29, 20257.487.857.277.657.612.55%49,278,000
Oct 28, 20257.407.537.297.467.421.63%41,184,010
Oct 27, 20257.207.417.177.347.30-0.94%39,998,224
Oct 24, 20257.397.467.257.417.37-3.64%47,126,774
Oct 23, 20257.897.957.617.697.65-3.63%43,265,317
Oct 22, 20257.738.227.667.987.944.45%63,006,152
Oct 21, 20257.617.787.527.647.601.46%39,870,047
Oct 20, 20257.697.737.517.537.49-5.87%39,114,265
Oct 17, 20258.018.187.838.007.962.17%58,015,150
Oct 16, 20257.317.927.287.837.796.39%65,256,969
Oct 15, 20257.347.667.147.367.32-2.90%75,176,740
Oct 14, 20258.228.317.417.587.54-4.41%83,606,076
Oct 13, 20258.198.247.897.937.89-8.11%60,574,423