15.47
price up icon2.25%   0.34
pre-market  Pre-market:  15.91   0.44   +2.84%
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 05, 2025, is $15.47.
  • 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 280.10% to $15.47 now.
  • The 52-week high stock price for TZA is $25.70, representing a 66.13% increase from the current share price, occurred on April 09, 2025.
  • The 52-week low stock price for TZA is $9.66, indicating a -37.56% 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 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%
Apr 28, 2025 $17.07 $16.16 $0.905 13,534,585.0 -1.08%
Apr 25, 2025 $17.31 $16.62 $0.69 17,091,237.0 -0.06%
Apr 24, 2025 $17.80 $16.58 $1.23 10,844,880.0 -6.03%
Apr 23, 2025 $17.83 $16.18 $1.65 18,323,175.0 -4.16%
Apr 22, 2025 $19.49 $18.32 $1.16 18,103,322.0 -7.96%
Apr 21, 2025 $20.68 $19.32 $1.36 10,716,211.0 +6.18%
Apr 17, 2025 $19.57 $18.64 $0.935 15,306,878.0 -2.32%
Apr 16, 2025 $20.09 $18.85 $1.24 15,581,579.0 +2.92%
Apr 15, 2025 $19.09 $18.13 $0.9599 15,545,290.0 -0.21%
Apr 14, 2025 $19.99 $18.43 $1.55 23,373,975.0 -3.53%
Apr 11, 2025 $21.52 $19.41 $2.11 30,715,171.0 -4.07%
Apr 10, 2025 $21.79 $19.35 $2.44 29,030,115.0 +12.34%
Apr 09, 2025 $25.70 $17.18 $8.52 48,609,971.0 -25.65%
Apr 08, 2025 $25.33 $20.20 $5.13 31,010,099.0 +8.06%

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 $14.95 $1.82 61,053,016.0 -6.30%
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
$167.69
price down icon 0.51%
exchange_traded_fund VUG
$387.13
price down icon 0.56%
exchange_traded_fund IJH
$58.50
price down icon 0.22%
exchange_traded_fund EFA
$86.25
price up icon 0.17%
exchange_traded_fund IWF
$374.72
price down icon 0.59%
exchange_traded_fund QQQ
$485.93
price down icon 0.59%
Cap:     |  Volume (24h):