loading

Direxion Daily Small Cap Bear 3 X Shares Stock (TZA) Price History

The historical daily chart and data for Direxion Daily Small Cap Bear 3 X Shares stock (TZA), adjusted for splits and dividends, show that the latest closing stock price as of May 29, 2025, is $13.83.
  • Direxion Daily Small Cap Bear 3 X Shares all-time high stock price is $391.80, occurred on October 15, 2014.
  • The lowest Direxion Daily Small Cap Bear 3 X Shares stock price recorded was $4.07 on February 10, 2021. Since then, Direxion Daily Small Cap Bear 3 X Shares's stock price has risen over 239.80% to $13.83 now.
  • The 52-week high stock price for TZA is $25.70, representing a 85.83% increase from the current share price, occurred on April 09, 2025.
  • The 52-week low stock price for TZA is $9.66, indicating a -30.15% decrease from the current share price, occurred on November 25, 2024.
  • The closing price of Direxion Daily Small Cap Bear 3 X Shares (TZA) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
May 29, 2025 $13.85 $13.58 $0.2699 5,223,340.0 -0.47%
May 28, 2025 $13.94 $13.39 $0.545 15,124,617.0 +3.20%
May 27, 2025 $14.21 $13.45 $0.765 17,979,221.0 -7.62%
May 23, 2025 $15.17 $14.41 $0.7599 22,897,040.0 +1.25%
May 22, 2025 $14.75 $14.15 $0.5999 17,846,979.0 +0.00%
May 21, 2025 $14.45 $13.54 $0.9049 24,347,928.0 +8.53%
May 20, 2025 $13.48 $13.13 $0.35 15,637,070.0 -0.23%
May 19, 2025 $13.79 $13.26 $0.535 14,606,338.0 +1.37%
May 16, 2025 $13.51 $13.06 $0.4499 15,315,354.0 -2.38%
May 15, 2025 $13.97 $13.41 $0.5565 17,549,192.0 -1.76%
May 14, 2025 $13.73 $13.35 $0.385 17,732,778.0 +2.71%
May 13, 2025 $13.46 $13.14 $0.315 15,266,007.0 -1.34%
May 12, 2025 $13.92 $13.06 $0.857 18,982,283.0 -10.31%
May 09, 2025 $15.23 $14.72 $0.5099 13,807,845.0 +0.67%
May 08, 2025 $15.64 $14.57 $1.07 22,287,671.0 -5.86%
May 07, 2025 $16.17 $15.56 $0.605 15,919,872.0 -0.81%
May 06, 2025 $16.24 $15.57 $0.6699 13,793,792.0 +3.36%
May 05, 2025 $15.67 $15.13 $0.54 11,963,437.0 +2.25%
May 02, 2025 $15.70 $14.95 $0.745 19,864,741.0 -6.60%
May 01, 2025 $16.77 $15.79 $0.98 17,261,401.0 -1.88%
Apr 30, 2025 $17.50 $16.33 $1.17 18,038,808.0 +1.98%
Apr 29, 2025 $16.95 $15.99 $0.9552 14,073,686.0 -1.70%

Direxion Daily Small Cap Bear 3 X Shares Stock (TZA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Small Cap Bear 3 X Shares 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 Daily Small Cap Bear 3 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.

Direxion Daily Small Cap Bear 3 X Shares Stock (TZA) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $16.77 $13.06 $3.71 333,406,906.0 -16.32%
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 Daily Small Cap Bear 3 X Shares 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%

Direxion Daily Small Cap Bear 3 X Shares Stock (TZA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $29.46 $18.60 $10.86 357,901,182.0 -30.61%
Nov, 2023 $39.22 $27.58 $11.64 228,669,671.0 -24.58%
Oct, 2023 $40.22 $30.68 $9.54 239,949,053.0 +23.05%
Sep, 2023 $32.20 $24.65 $7.55 206,955,177.0 +19.25%
Aug, 2023 $29.02 $22.25 $6.77 300,204,143.0 +18.09%
Jul, 2023 $29.14 $21.98 $7.16 254,449,264.0 -16.35%
Jun, 2023 $34.23 $25.62 $8.61 258,012,699.0 -22.10%
May, 2023 $36.71 $30.00 $6.71 242,233,345.0 +2.52%
Apr, 2023 $35.45 $30.44 $5.01 193,514,996.0 +5.75%
Mar, 2023 $37.60 $26.18 $11.43 310,581,834.0 +12.10%
Feb, 2023 $28.74 $23.36 $5.38 210,247,806.0 +5.07%
Jan, 2023 $36.72 $26.40 $10.32 196,764,614.0 -24.91%
exchange_traded_fund VTV
$170.43
price down icon 0.59%
exchange_traded_fund VUG
$412.46
price down icon 0.38%
exchange_traded_fund IJH
$60.13
price down icon 1.28%
exchange_traded_fund EFA
$88.29
price down icon 1.15%
exchange_traded_fund IWF
$398.34
price down icon 0.44%
exchange_traded_fund QQQ
$518.91
price down icon 0.44%
Cap:     |  Volume (24h):