Get the Stockscreener App
51.51
5.06%
2.48
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 October 16, 2026, is $51.51.
- Direxion Small Cap Bear 3 X Etf all-time high stock price is $31,344.00, occurred on October 15, 2014.
- The lowest Direxion Small Cap Bear 3 X Etf stock price recorded was $36.33 on August 14, 2026. Since then, Direxion Small Cap Bear 3 X Etf's stock price has risen over 41.78% to $51.51 now.
- The 52-week high stock price for TZA is $95.40, representing a 85.21% increase from the current share price, occurred on November 20, 2025.
- The 52-week low stock price for TZA is $36.33, indicating a -29.47% decrease from the current share price, occurred on August 14, 2026.
- The closing price of Direxion Small Cap Bear 3 X Etf (TZA) stock in the beginning of 2025 was $129.50. The stock closed the year at $75.10, a loss of over -42.01% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $51.83 | $48.63 | $3.20 | 5,054,806.0 | +5.06% |
| Oct 15, 2026 | $51.40 | $48.96 | $2.44 | 3,847,422.0 | -4.01% |
| Oct 14, 2026 | $51.62 | $49.48 | $2.14 | 4,609,493.0 | +5.84% |
| Oct 13, 2026 | $48.87 | $47.25 | $1.62 | 2,896,445.0 | +1.28% |
| Oct 12, 2026 | $47.69 | $47.01 | $0.675 | 1,899,531.0 | +1.17% |
| Oct 09, 2026 | $47.85 | $46.61 | $1.24 | 2,977,572.0 | -1.36% |
| Oct 08, 2026 | $49.30 | $47.63 | $1.67 | 6,067,236.0 | +0.21% |
| Oct 07, 2026 | $48.02 | $47.00 | $1.02 | 3,629,080.0 | +3.93% |
| Oct 06, 2026 | $46.12 | $44.28 | $1.84 | 3,470,922.0 | +2.30% |
| Oct 05, 2026 | $46.49 | $44.44 | $2.05 | 4,290,684.0 | -2.08% |
| Oct 02, 2026 | $46.06 | $44.73 | $1.33 | 4,575,542.0 | -2.47% |
| Oct 01, 2026 | $48.77 | $46.14 | $2.62 | 5,819,276.0 | -1.14% |
| Sep 30, 2026 | $47.50 | $46.21 | $1.29 | 3,738,366.0 | +1.26% |
| Sep 29, 2026 | $47.70 | $45.91 | $1.79 | 3,187,327.0 | +1.14% |
| Sep 28, 2026 | $46.98 | $45.49 | $1.49 | 5,117,130.0 | +2.00% |
| Sep 25, 2026 | $46.15 | $44.70 | $1.45 | 4,816,110.0 | -0.15% |
| Sep 24, 2026 | $46.78 | $45.26 | $1.52 | 5,832,421.0 | +0.33% |
| Sep 23, 2026 | $45.41 | $43.48 | $1.93 | 4,350,827.0 | +5.51% |
| Sep 22, 2026 | $43.51 | $42.18 | $1.33 | 4,774,578.0 | -2.72% |
| Sep 21, 2026 | $44.49 | $43.77 | $0.72 | 3,806,273.0 | -1.52% |
| Sep 18, 2026 | $45.59 | $44.32 | $1.27 | 3,428,813.0 | +1.49% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $51.83 | $44.28 | $7.55 | 49,138,009.0 | +8.51% |
| Sep, 2026 | $47.70 | $39.74 | $7.96 | 94,078,339.0 | +16.66% |
| Aug, 2026 | $41.34 | $36.33 | $5.01 | 85,806,105.0 | -2.61% |
| Jul, 2026 | $43.21 | $37.10 | $6.11 | 265,401,375.0 | +10.24% |
| Jun, 2026 | $49.00 | $37.40 | $11.60 | 662,154,595.0 | -12.47% |
| May, 2026 | $53.45 | $42.10 | $11.35 | 550,072,421.0 | -12.70% |
| Apr, 2026 | $72.90 | $48.60 | $24.30 | 292,105,754.0 | -29.34% |
| Mar, 2026 | $79.30 | $60.20 | $19.10 | 368,577,640.0 | +12.68% |
| Feb, 2026 | $67.50 | $57.10 | $10.40 | 199,575,381.0 | -2.96% |
| Jan, 2026 | $75.60 | $55.90 | $19.70 | 230,908,650.0 | -14.51% |
Direxion Small Cap Bear 3 X Etf Stock (TZA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $77.20 | $66.10 | $11.10 | 191,285,954.0 | -0.68% |
| Nov, 2025 | $95.40 | $73.70 | $21.70 | 114,925,123.0 | -4.02% |
| Oct, 2025 | $86.50 | $71.40 | $15.10 | 116,905,528.0 | -6.09% |
| Sep, 2025 | $94.90 | $76.80 | $18.10 | 78,220,945.0 | -9.28% |
| Aug, 2025 | $123.8 | $88.30 | $35.45 | 65,387,594.0 | -19.63% |
| Jul, 2025 | $121.4 | $102.2 | $19.20 | 49,984,267.0 | -5.06% |
| Jun, 2025 | $144.9 | $116.1 | $28.80 | 32,565,539.0 | -15.23% |
| May, 2025 | $167.7 | $130.6 | $37.12 | 36,122,286.0 | -15.26% |
| Apr, 2025 | $257.0 | $159.9 | $97.10 | 53,980,264.0 | -3.05% |
| Mar, 2025 | $181.9 | $139.3 | $42.57 | 49,360,281.0 | +20.10% |
| Feb, 2025 | $149.6 | $114.2 | $35.38 | 50,341,322.0 | +17.48% |
| Jan, 2025 | $142.8 | $114.8 | $28.00 | 58,363,171.0 | -6.94% |
Direxion Small Cap Bear 3 X Etf Stock (TZA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $135.6 | $99.91 | $35.69 | 62,236,622.0 | +29.07% |
| Nov, 2024 | $141.2 | $96.60 | $44.55 | 63,972,007.0 | -28.61% |
| Oct, 2024 | $147.2 | $124.1 | $23.15 | 53,908,597.0 | +4.59% |
| Sep, 2024 | $174.0 | $129.9 | $44.05 | 52,911,734.0 | -3.43% |
| Aug, 2024 | $194.4 | $134.2 | $60.15 | 51,898,895.0 | +2.95% |
| Jul, 2024 | $194.3 | $127.0 | $67.35 | 62,856,283.0 | -26.83% |
| Jun, 2024 | $202.4 | $174.0 | $28.40 | 33,255,115.0 | +3.05% |
| May, 2024 | $210.2 | $169.2 | $41.00 | 45,035,097.0 | -13.33% |
| Apr, 2024 | $222.9 | $167.0 | $55.90 | 51,921,774.0 | +23.76% |
| Mar, 2024 | $198.3 | $164.3 | $33.96 | 42,817,343.0 | -10.93% |
| Feb, 2024 | $234.2 | $181.5 | $52.75 | 46,565,395.0 | -16.07% |
| Jan, 2024 | $244.4 | $197.2 | $47.20 | 42,716,242.0 | +12.58% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):