10.48
price down icon5.07%   -0.56
after-market After Hours: 10.40 -0.08 -0.76%
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 November 22, 2024, is $10.48.
  • 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 157.49% to $10.48 now.
  • The 52-week high stock price for TZA is $29.89, representing a 185.21% increase from the current share price, occurred on November 28, 2023.
  • The 52-week low stock price for TZA is $10.02, indicating a -4.39% decrease from the current share price, occurred on November 11, 2024.
  • The closing price of Direxion Daily Small Cap Bear 3 X Shares (TZA) stock in the beginning of 2023 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
Nov 22, 2024 $10.95 $10.40 $0.55 32,213,813.0 -5.07%
Nov 21, 2024 $11.56 $10.90 $0.6629 35,843,472.0 -4.75%
Nov 20, 2024 $12.02 $11.59 $0.43 34,007,716.0 -0.34%
Nov 19, 2024 $12.28 $11.59 $0.685 30,431,782.0 -2.02%
Nov 18, 2024 $12.00 $11.62 $0.38 30,222,183.0 -0.50%
Nov 15, 2024 $12.04 $11.38 $0.665 36,636,460.0 +4.47%
Nov 14, 2024 $11.52 $10.79 $0.7245 38,866,726.0 +4.20%
Nov 13, 2024 $11.00 $10.33 $0.67 40,437,681.0 +2.91%
Nov 12, 2024 $10.77 $10.11 $0.66 36,561,554.0 +5.24%
Nov 11, 2024 $10.36 $10.02 $0.335 27,082,480.0 -4.35%
Nov 08, 2024 $10.92 $10.54 $0.385 27,503,041.0 -1.95%
Nov 07, 2024 $10.93 $10.51 $0.4198 26,969,071.0 +1.22%
Nov 06, 2024 $11.46 $10.63 $0.8299 54,215,105.0 -17.49%
Nov 05, 2024 $13.90 $12.92 $0.98 19,538,480.0 -5.69%
Nov 04, 2024 $14.12 $13.39 $0.725 21,743,081.0 -1.37%
Nov 01, 2024 $14.03 $13.52 $0.5099 19,967,708.0 -1.63%
Oct 31, 2024 $14.13 $13.38 $0.75 20,727,400.0 +5.14%
Oct 30, 2024 $13.53 $12.89 $0.6399 21,817,409.0 +0.45%
Oct 29, 2024 $13.69 $13.35 $0.341 17,588,526.0 +1.06%
Oct 28, 2024 $13.62 $13.15 $0.47 19,578,349.0 -4.89%
Oct 25, 2024 $13.98 $13.35 $0.6301 20,518,812.0 +1.31%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $14.12 $10.02 $4.10 544,454,166.0 -25.78%
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%

Direxion Daily Small Cap Bear 3 X Shares Stock (TZA) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $37.82 $28.20 $9.62 194,167,108.0 +21.25%
Nov, 2022 $37.33 $28.12 $9.21 239,945,017.0 -9.98%
Oct, 2022 $47.16 $31.77 $15.39 276,917,943.0 -29.90%
Sep, 2022 $47.87 $31.50 $16.37 226,151,096.0 +31.04%
Aug, 2022 $35.42 $26.70 $8.72 218,731,426.0 +3.91%
Jul, 2022 $48.76 $33.51 $15.25 153,598,608.0 -27.55%
Jun, 2022 $53.15 $34.46 $18.69 159,001,870.0 +22.92%
May, 2022 $51.67 $35.01 $16.66 262,274,713.0 -6.25%
Apr, 2022 $40.98 $28.84 $12.14 229,094,588.0 +32.16%
Mar, 2022 $38.47 $27.78 $10.69 308,224,970.0 -7.49%
Feb, 2022 $42.06 $31.10 $10.96 418,810,914.0 -6.12%
Jan, 2022 $43.34 $25.38 $17.96 478,379,335.0 +30.44%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):