Get the Stockscreener App
41.12
1.70%
-0.71
Pre-market:
41.04
-0.08
-0.19%
Direxion Small Cap Bear 3 X Etf Stock (TZA) Price History
The historical daily chart and data for Direxion Small Cap Bear 3 X Etf stock (TZA), adjusted for splits and dividends, show that the latest closing stock price as of July 27, 2026, is $41.12.
- Direxion Small Cap Bear 3 X Etf all-time high stock price is $391.80, occurred on October 15, 2014.
- The lowest Direxion Small Cap Bear 3 X Etf stock price recorded was $3.71 on July 01, 2026. Since then, Direxion Small Cap Bear 3 X Etf's stock price has risen over 1,008% to $41.12 now.
- The 52-week high stock price for TZA is $42.18, representing a 2.58% increase from the current share price, occurred on July 23, 2026.
- The 52-week low stock price for TZA is $3.71, indicating a -90.98% decrease from the current share price, occurred on July 01, 2026.
- The closing price of Direxion Small Cap Bear 3 X Etf (TZA) stock in the beginning of 2025 was $26.01. The stock closed the year at $35.21, a gain of over 35.37% for the year.
The table below shows more information about TZA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $41.88 | $40.00 | $1.88 | 2,764,193.0 | -1.70% |
| Jul 24, 2026 | $42.13 | $40.68 | $1.45 | 2,311,304.0 | +1.06% |
| Jul 23, 2026 | $42.18 | $41.02 | $1.16 | 4,024,883.0 | +1.70% |
| Jul 22, 2026 | $40.83 | $39.63 | $1.20 | 3,434,091.0 | +2.80% |
| Jul 21, 2026 | $41.22 | $39.49 | $1.73 | 3,473,083.0 | -4.26% |
| Jul 20, 2026 | $41.41 | $39.84 | $1.57 | 4,121,467.0 | +1.80% |
| Jul 17, 2026 | $41.62 | $39.77 | $1.84 | 5,670,021.0 | +1.70% |
| Jul 16, 2026 | $40.47 | $39.08 | $1.39 | 4,105,491.0 | +0.10% |
| Jul 15, 2026 | $40.55 | $39.34 | $1.21 | 3,292,477.0 | +887.62% |
| Jul 14, 2026 | $4.07 | $3.97 | $0.10 | 219,939,060.0 | -0.98% |
| Jul 13, 2026 | $4.12 | $3.99 | $0.13 | 199,994,707.0 | +2.26% |
| Jul 10, 2026 | $4.07 | $3.90 | $0.1749 | 211,653,687.0 | +1.53% |
| Jul 09, 2026 | $4.02 | $3.90 | $0.12 | 166,391,282.0 | -3.44% |
| Jul 08, 2026 | $4.19 | $4.01 | $0.18 | 340,547,517.0 | +2.52% |
| Jul 07, 2026 | $4.01 | $3.82 | $0.1899 | 281,340,992.0 | +2.85% |
| Jul 06, 2026 | $3.90 | $3.80 | $0.105 | 164,620,813.0 | -1.53% |
| Jul 02, 2026 | $4.02 | $3.73 | $0.29 | 330,790,888.0 | +2.08% |
| Jul 01, 2026 | $3.86 | $3.71 | $0.15 | 235,133,638.0 | +1.32% |
| Jun 30, 2026 | $3.91 | $3.77 | $0.14 | 231,305,138.0 | -1.56% |
Direxion Small Cap Bear 3 X Etf Stock (TZA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Small Cap Bear 3 X Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TZA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Small Cap Bear 3 X Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Small Cap Bear 3 X Etf Stock (TZA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $42.18 | $3.71 | $38.47 | 2,186,373,787.0 | +984.96% |
| Jun, 2026 | $4.90 | $3.74 | $1.16 | 6,621,545,959.0 | -12.47% |
| May, 2026 | $5.34 | $4.21 | $1.13 | 5,500,724,218.0 | -12.70% |
| Apr, 2026 | $7.29 | $4.86 | $2.43 | 2,921,057,544.0 | -29.34% |
| Mar, 2026 | $7.93 | $6.02 | $1.91 | 3,685,776,406.0 | +12.68% |
| Feb, 2026 | $6.75 | $5.71 | $1.04 | 1,995,753,805.0 | -2.96% |
| Jan, 2026 | $7.56 | $5.59 | $1.97 | 2,309,086,494.0 | -14.51% |
Direxion Small Cap Bear 3 X Etf Stock (TZA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.72 | $6.61 | $1.11 | 1,912,859,545.0 | -0.68% |
| Nov, 2025 | $9.54 | $7.37 | $2.17 | 1,149,251,249.0 | -4.02% |
| Oct, 2025 | $8.65 | $7.14 | $1.51 | 1,169,055,280.0 | -6.09% |
| Sep, 2025 | $9.49 | $7.68 | $1.81 | 782,209,472.0 | -9.28% |
| Aug, 2025 | $12.38 | $8.83 | $3.54 | 653,875,934.0 | -19.63% |
| Jul, 2025 | $12.14 | $10.22 | $1.92 | 499,842,641.0 | -5.06% |
| Jun, 2025 | $14.49 | $11.61 | $2.88 | 325,655,396.0 | -15.23% |
| May, 2025 | $16.77 | $13.06 | $3.71 | 361,222,863.0 | -15.26% |
| Apr, 2025 | $25.70 | $15.99 | $9.71 | 539,802,622.0 | -3.05% |
| Mar, 2025 | $18.19 | $13.93 | $4.26 | 493,602,810.0 | +20.10% |
| Feb, 2025 | $14.96 | $11.42 | $3.54 | 503,413,220.0 | +17.48% |
| Jan, 2025 | $14.28 | $11.48 | $2.80 | 583,631,698.0 | -6.94% |
Direxion Small Cap Bear 3 X Etf Stock (TZA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.56 | $9.99 | $3.57 | 622,366,217.0 | +29.07% |
| Nov, 2024 | $14.12 | $9.66 | $4.46 | 639,720,079.0 | -28.61% |
| Oct, 2024 | $14.72 | $12.41 | $2.31 | 539,085,953.0 | +4.59% |
| Sep, 2024 | $17.40 | $12.99 | $4.40 | 529,117,349.0 | -3.43% |
| Aug, 2024 | $19.44 | $13.43 | $6.02 | 518,988,965.0 | +2.95% |
| Jul, 2024 | $19.43 | $12.70 | $6.73 | 628,562,819.0 | -26.83% |
| Jun, 2024 | $20.24 | $17.40 | $2.84 | 332,551,150.0 | +3.05% |
| May, 2024 | $21.02 | $16.92 | $4.10 | 450,350,965.0 | -13.33% |
| Apr, 2024 | $22.29 | $16.70 | $5.59 | 519,217,750.0 | +23.76% |
| Mar, 2024 | $19.83 | $16.43 | $3.40 | 428,173,407.0 | -10.93% |
| Feb, 2024 | $23.42 | $18.14 | $5.28 | 465,653,962.0 | -16.07% |
| Jan, 2024 | $24.44 | $19.72 | $4.72 | 427,162,418.0 | +12.58% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):