Get the Stockscreener App
13.83
0.94%
-0.05
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):