Get the Stockscreener App
13.51
3.42%
-0.5201
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 February 26, 2025, is $13.51.
- 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 231.94% to $13.51 now.
- The 52-week high stock price for TZA is $22.29, representing a 64.99% increase from the current share price, occurred on April 19, 2024.
- The 52-week low stock price for TZA is $9.66, indicating a -28.50% 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 |
|---|---|---|---|---|---|
| Feb 26, 2025 | $13.99 | $13.45 | $0.54 | 10,263,766.0 | -3.60% |
| Feb 25, 2025 | $14.40 | $13.68 | $0.725 | 29,204,001.0 | +1.08% |
| Feb 24, 2025 | $14.07 | $13.40 | $0.6725 | 22,618,678.0 | +2.13% |
| Feb 21, 2025 | $13.63 | $12.19 | $1.44 | 26,322,929.0 | +8.98% |
| Feb 20, 2025 | $12.68 | $12.16 | $0.5199 | 19,006,582.0 | +2.89% |
| Feb 19, 2025 | $12.33 | $12.00 | $0.3299 | 21,318,791.0 | +1.08% |
| Feb 18, 2025 | $12.26 | $11.91 | $0.3499 | 25,397,023.0 | -1.56% |
| Feb 14, 2025 | $12.24 | $11.87 | $0.375 | 23,119,024.0 | +0.41% |
| Feb 13, 2025 | $12.53 | $12.10 | $0.429 | 25,263,929.0 | -3.35% |
| Feb 12, 2025 | $12.85 | $12.41 | $0.4399 | 27,379,230.0 | +2.78% |
| Feb 11, 2025 | $12.35 | $12.09 | $0.2584 | 24,141,470.0 | +1.92% |
| Feb 10, 2025 | $12.16 | $11.90 | $0.2634 | 22,480,947.0 | -1.32% |
| Feb 07, 2025 | $12.21 | $11.65 | $0.56 | 27,396,623.0 | +3.58% |
| Feb 06, 2025 | $11.93 | $11.42 | $0.5148 | 32,532,747.0 | +0.95% |
| Feb 05, 2025 | $12.00 | $11.60 | $0.40 | 28,713,330.0 | -3.25% |
| Feb 04, 2025 | $12.61 | $11.96 | $0.65 | 33,095,682.0 | -4.08% |
| Feb 03, 2025 | $13.00 | $12.24 | $0.76 | 46,053,611.0 | +3.65% |
| Jan 31, 2025 | $12.22 | $11.48 | $0.74 | 39,934,967.0 | +2.72% |
| Jan 30, 2025 | $11.99 | $11.50 | $0.49 | 38,855,548.0 | -2.89% |
| Jan 29, 2025 | $12.37 | $11.79 | $0.575 | 34,823,230.0 | +0.67% |
| Jan 28, 2025 | $12.27 | $11.89 | $0.38 | 39,069,756.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $14.40 | $11.42 | $2.98 | 444,308,363.0 | +12.05% |
| 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% |
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):