Direxion Daily Small Cap Bear 3X ETF (TZA)
NYSEARCA: TZA · Real-Time Price · USD
5.20
+0.18 (3.59%)
At close: Apr 28, 2026, 4:00 PM EDT
5.17
-0.03 (-0.58%)
After-hours: Apr 28, 2026, 7:46 PM EDT
TZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.08 | 5.25 | 5.02 | 5.20 | 5.20 | 3.59% | 182,305,855 |
| Apr 27, 2026 | 5.03 | 5.07 | 4.95 | 5.02 | 5.02 | -0.40% | 127,694,971 |
| Apr 24, 2026 | 5.04 | 5.18 | 4.96 | 5.04 | 5.04 | -0.98% | 176,578,450 |
| Apr 23, 2026 | 5.03 | 5.29 | 4.97 | 5.09 | 5.09 | 0.99% | 225,877,446 |
| Apr 22, 2026 | 4.98 | 5.13 | 4.95 | 5.04 | 5.04 | -1.95% | 175,497,463 |
| Apr 21, 2026 | 4.95 | 5.19 | 4.86 | 5.14 | 5.14 | 2.80% | 210,820,339 |
| Apr 20, 2026 | 5.15 | 5.15 | 4.98 | 5.00 | 5.00 | -1.57% | 142,585,941 |
| Apr 17, 2026 | 5.21 | 5.24 | 4.97 | 5.08 | 5.08 | -6.45% | 166,544,513 |
| Apr 16, 2026 | 5.46 | 5.54 | 5.40 | 5.43 | 5.43 | -0.55% | 111,921,176 |
| Apr 15, 2026 | 5.49 | 5.57 | 5.45 | 5.46 | 5.46 | -0.91% | 102,112,893 |
| Apr 14, 2026 | 5.60 | 5.66 | 5.45 | 5.51 | 5.51 | -3.84% | 95,672,599 |
| Apr 13, 2026 | 6.06 | 6.08 | 5.71 | 5.73 | 5.73 | -4.50% | 101,164,204 |
| Apr 10, 2026 | 5.92 | 6.06 | 5.89 | 6.00 | 6.00 | 0.84% | 75,751,919 |
| Apr 9, 2026 | 6.17 | 6.17 | 5.88 | 5.95 | 5.95 | -1.65% | 101,547,463 |
| Apr 8, 2026 | 5.96 | 6.20 | 5.90 | 6.05 | 6.05 | -8.75% | 105,301,087 |
| Apr 7, 2026 | 6.76 | 6.90 | 6.59 | 6.63 | 6.63 | -0.75% | 124,901,483 |
| Apr 6, 2026 | 6.78 | 6.85 | 6.62 | 6.68 | 6.68 | -1.33% | 95,297,996 |
| Apr 2, 2026 | 7.29 | 7.29 | 6.67 | 6.77 | 6.77 | -1.74% | 115,457,194 |
| Apr 1, 2026 | 6.86 | 6.93 | 6.65 | 6.89 | 6.89 | -1.85% | 130,928,665 |
| Mar 31, 2026 | 7.50 | 7.58 | 6.94 | 7.02 | 7.02 | -10.46% | 127,397,107 |
| Mar 30, 2026 | 7.30 | 7.93 | 7.30 | 7.84 | 7.84 | 4.39% | 156,131,955 |
| Mar 27, 2026 | 7.27 | 7.57 | 7.19 | 7.51 | 7.51 | 5.18% | 154,318,303 |
| Mar 26, 2026 | 7.02 | 7.15 | 6.77 | 7.14 | 7.14 | 5.47% | 135,547,010 |
| Mar 25, 2026 | 6.78 | 6.97 | 6.66 | 6.77 | 6.77 | -3.56% | 206,359,860 |
| Mar 24, 2026 | 7.32 | 7.39 | 6.90 | 7.02 | 7.02 | -2.64% | 168,010,656 |
| Mar 23, 2026 | 7.24 | 7.34 | 6.84 | 7.21 | 7.14 | -6.49% | 292,884,142 |
| Mar 20, 2026 | 7.28 | 7.88 | 7.25 | 7.71 | 7.64 | 6.64% | 135,172,541 |
| Mar 19, 2026 | 7.65 | 7.69 | 7.02 | 7.23 | 7.16 | -1.90% | 188,107,815 |
| Mar 18, 2026 | 7.18 | 7.38 | 7.11 | 7.37 | 7.30 | 4.84% | 210,654,596 |
| Mar 17, 2026 | 7.06 | 7.13 | 6.89 | 7.03 | 6.96 | -1.82% | 166,458,905 |
| Mar 16, 2026 | 7.08 | 7.22 | 6.93 | 7.16 | 7.09 | -2.98% | 170,418,098 |
| Mar 13, 2026 | 7.14 | 7.47 | 7.02 | 7.38 | 7.31 | 1.23% | 147,866,178 |
| Mar 12, 2026 | 7.17 | 7.36 | 7.10 | 7.29 | 7.22 | 6.58% | 158,936,777 |
| Mar 11, 2026 | 6.89 | 7.03 | 6.72 | 6.84 | 6.77 | 0.74% | 156,027,490 |
| Mar 10, 2026 | 6.82 | 6.88 | 6.45 | 6.79 | 6.72 | 0.15% | 215,812,683 |
| Mar 9, 2026 | 7.27 | 7.55 | 6.69 | 6.78 | 6.71 | -3.14% | 184,570,879 |
| Mar 6, 2026 | 6.96 | 7.08 | 6.82 | 7.00 | 6.93 | 7.03% | 161,527,582 |
| Mar 5, 2026 | 6.40 | 6.73 | 6.26 | 6.54 | 6.48 | 5.65% | 198,233,450 |
| Mar 4, 2026 | 6.22 | 6.41 | 6.10 | 6.19 | 6.13 | -2.83% | 103,738,817 |
| Mar 3, 2026 | 6.54 | 6.79 | 6.25 | 6.37 | 6.31 | 5.12% | 128,290,957 |
| Mar 2, 2026 | 6.48 | 6.49 | 6.02 | 6.06 | 6.00 | -2.73% | 127,829,272 |
| Feb 27, 2026 | 6.17 | 6.34 | 6.14 | 6.23 | 6.17 | 5.06% | 105,790,639 |
| Feb 26, 2026 | 5.98 | 6.18 | 5.90 | 5.93 | 5.87 | -1.33% | 117,343,316 |
| Feb 25, 2026 | 5.96 | 6.16 | 5.96 | 6.01 | 5.95 | -1.31% | 77,635,589 |
| Feb 24, 2026 | 6.30 | 6.34 | 6.03 | 6.09 | 6.03 | -3.33% | 103,901,879 |
| Feb 23, 2026 | 6.09 | 6.46 | 6.03 | 6.30 | 6.24 | 4.65% | 122,955,731 |
| Feb 20, 2026 | 6.14 | 6.18 | 5.83 | 6.02 | 5.96 | 0.17% | 118,656,485 |
| Feb 19, 2026 | 6.15 | 6.25 | 6.00 | 6.01 | 5.95 | -0.66% | 113,758,861 |
| Feb 18, 2026 | 6.11 | 6.20 | 5.85 | 6.05 | 5.99 | -0.98% | 116,924,309 |
| Feb 17, 2026 | 6.17 | 6.39 | 6.02 | 6.11 | 6.05 | -0.16% | 93,384,951 |
| Feb 13, 2026 | 6.29 | 6.44 | 5.95 | 6.12 | 6.06 | -3.77% | 113,680,908 |
| Feb 12, 2026 | 5.84 | 6.43 | 5.82 | 6.36 | 6.30 | 6.18% | 110,447,454 |
| Feb 11, 2026 | 5.75 | 6.17 | 5.71 | 5.99 | 5.93 | 1.35% | 113,523,540 |
| Feb 10, 2026 | 5.83 | 5.92 | 5.75 | 5.91 | 5.85 | 0.85% | 88,218,840 |
| Feb 9, 2026 | 6.00 | 6.09 | 5.80 | 5.86 | 5.80 | -1.84% | 62,178,871 |
| Feb 6, 2026 | 6.40 | 6.41 | 5.93 | 5.97 | 5.91 | -10.76% | 90,975,145 |
| Feb 5, 2026 | 6.50 | 6.75 | 6.27 | 6.69 | 6.63 | 5.35% | 104,023,879 |
| Feb 4, 2026 | 6.09 | 6.59 | 6.05 | 6.35 | 6.29 | 2.58% | 117,521,101 |
| Feb 3, 2026 | 6.16 | 6.49 | 6.02 | 6.19 | 6.13 | -0.64% | 117,199,745 |
| Feb 2, 2026 | 6.50 | 6.50 | 6.10 | 6.23 | 6.17 | -2.96% | 115,486,282 |
| Jan 30, 2026 | 6.31 | 6.53 | 6.17 | 6.42 | 6.36 | 4.56% | 129,030,021 |
| Jan 29, 2026 | 6.09 | 6.42 | 6.02 | 6.14 | 6.08 | -0.16% | 154,686,533 |
| Jan 28, 2026 | 5.96 | 6.20 | 5.91 | 6.15 | 6.09 | 1.65% | 124,061,148 |
| Jan 27, 2026 | 6.10 | 6.19 | 6.03 | 6.05 | 5.99 | -0.82% | 94,722,491 |
| Jan 26, 2026 | 6.01 | 6.13 | 5.91 | 6.10 | 6.04 | 1.16% | 121,793,407 |
| Jan 23, 2026 | 5.76 | 6.06 | 5.76 | 6.03 | 5.97 | 5.42% | 96,006,536 |
| Jan 22, 2026 | 5.72 | 5.74 | 5.59 | 5.72 | 5.66 | -2.22% | 92,213,236 |
| Jan 21, 2026 | 6.06 | 6.19 | 5.78 | 5.85 | 5.79 | -5.65% | 133,417,310 |
| Jan 20, 2026 | 6.30 | 6.30 | 6.03 | 6.20 | 6.14 | 3.51% | 130,609,054 |
| Jan 16, 2026 | 5.99 | 6.06 | 5.89 | 5.99 | 5.93 | -0.17% | 86,663,203 |
| Jan 15, 2026 | 6.10 | 6.12 | 5.89 | 6.00 | 5.94 | -2.60% | 107,181,126 |
| Jan 14, 2026 | 6.30 | 6.38 | 6.14 | 6.16 | 6.10 | -2.07% | 122,589,515 |
| Jan 13, 2026 | 6.21 | 6.35 | 6.17 | 6.29 | 6.23 | 0.16% | 109,670,917 |
| Jan 12, 2026 | 6.44 | 6.51 | 6.26 | 6.28 | 6.22 | -1.26% | 91,974,488 |
| Jan 9, 2026 | 6.42 | 6.53 | 6.26 | 6.36 | 6.30 | -2.15% | 125,916,367 |
| Jan 8, 2026 | 6.77 | 6.81 | 6.45 | 6.50 | 6.44 | -3.27% | 121,812,472 |
| Jan 7, 2026 | 6.64 | 6.84 | 6.61 | 6.72 | 6.65 | 0.75% | 113,151,128 |
| Jan 6, 2026 | 6.98 | 7.05 | 6.66 | 6.67 | 6.61 | -3.89% | 111,612,449 |
| Jan 5, 2026 | 7.21 | 7.22 | 6.87 | 6.94 | 6.87 | -4.80% | 124,417,184 |
| Jan 2, 2026 | 7.40 | 7.56 | 7.26 | 7.29 | 7.22 | -2.93% | 126,096,617 |
| Dec 31, 2025 | 7.34 | 7.53 | 7.34 | 7.51 | 7.44 | 2.18% | 93,405,016 |
| Dec 30, 2025 | 7.18 | 7.36 | 7.16 | 7.35 | 7.28 | 2.23% | 72,023,321 |
| Dec 29, 2025 | 7.15 | 7.23 | 7.06 | 7.19 | 7.12 | 1.99% | 66,301,930 |
| Dec 26, 2025 | 6.95 | 7.14 | 6.95 | 7.05 | 6.98 | 1.59% | 65,803,878 |
| Dec 24, 2025 | 7.01 | 7.08 | 6.92 | 6.94 | 6.87 | -0.57% | 42,462,909 |
| Dec 23, 2025 | 6.95 | 7.04 | 6.89 | 6.98 | 6.91 | 1.31% | 71,166,696 |
| Dec 22, 2025 | 7.02 | 7.02 | 6.76 | 6.89 | 6.79 | -3.50% | 89,148,537 |
| Dec 19, 2025 | 7.27 | 7.29 | 7.08 | 7.14 | 7.04 | -2.33% | 97,654,011 |
| Dec 18, 2025 | 7.18 | 7.36 | 7.07 | 7.31 | 7.20 | -1.62% | 120,426,804 |
| Dec 17, 2025 | 7.17 | 7.49 | 7.01 | 7.43 | 7.32 | 3.19% | 132,553,037 |
| Dec 16, 2025 | 7.17 | 7.33 | 7.02 | 7.20 | 7.09 | 1.41% | 111,338,127 |
| Dec 15, 2025 | 6.81 | 7.12 | 6.80 | 7.10 | 7.00 | 2.45% | 115,989,239 |
| Dec 12, 2025 | 6.63 | 6.98 | 6.61 | 6.93 | 6.83 | 4.37% | 126,934,917 |
| Dec 11, 2025 | 6.89 | 6.91 | 6.61 | 6.64 | 6.54 | -3.49% | 105,107,723 |
| Dec 10, 2025 | 7.22 | 7.24 | 6.72 | 6.88 | 6.78 | -4.04% | 111,720,144 |
| Dec 9, 2025 | 7.26 | 7.27 | 7.03 | 7.17 | 7.07 | -0.55% | 92,321,158 |
| Dec 8, 2025 | 7.04 | 7.26 | 7.04 | 7.21 | 7.10 | 0.14% | 80,724,058 |
| Dec 5, 2025 | 7.14 | 7.25 | 7.04 | 7.20 | 7.09 | 1.12% | 94,290,903 |
| Dec 4, 2025 | 7.34 | 7.40 | 7.03 | 7.12 | 7.02 | -2.60% | 97,003,811 |
| Dec 3, 2025 | 7.65 | 7.69 | 7.28 | 7.31 | 7.20 | -5.19% | 82,573,350 |