Get the Stockscreener App
7.71
1.66%
-0.13
Pre-market:
7.73
0.02
+0.26%
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 October 31, 2025, is $7.71.
- 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 89.43% to $7.71 now.
- The 52-week high stock price for TZA is $25.70, representing a 233.33% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for TZA is $7.14, indicating a -7.39% decrease from the current share price, occurred on October 15, 2025.
- 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $7.96 | $7.66 | $0.2999 | 53,654,358.0 | -1.66% |
| Oct 30, 2025 | $7.86 | $7.53 | $0.33 | 48,115,274.0 | +2.48% |
| Oct 29, 2025 | $7.85 | $7.27 | $0.5799 | 48,969,867.0 | +2.55% |
| Oct 28, 2025 | $7.53 | $7.29 | $0.24 | 40,989,611.0 | +1.63% |
| Oct 27, 2025 | $7.41 | $7.17 | $0.24 | 37,724,926.0 | -0.94% |
| Oct 24, 2025 | $7.46 | $7.25 | $0.21 | 46,973,257.0 | -3.64% |
| Oct 23, 2025 | $7.95 | $7.61 | $0.34 | 42,899,506.0 | -3.63% |
| Oct 22, 2025 | $8.22 | $7.66 | $0.56 | 62,781,172.0 | +4.45% |
| Oct 21, 2025 | $7.78 | $7.52 | $0.26 | 39,728,336.0 | +1.46% |
| Oct 20, 2025 | $7.73 | $7.51 | $0.22 | 38,695,357.0 | -5.87% |
| Oct 17, 2025 | $8.18 | $7.83 | $0.3499 | 57,848,347.0 | +2.17% |
| Oct 16, 2025 | $7.92 | $7.28 | $0.64 | 64,777,455.0 | +6.39% |
| Oct 15, 2025 | $7.66 | $7.14 | $0.52 | 74,817,981.0 | -2.90% |
| Oct 14, 2025 | $8.31 | $7.41 | $0.90 | 83,172,001.0 | -4.41% |
| Oct 13, 2025 | $8.24 | $7.89 | $0.3499 | 60,407,834.0 | -8.11% |
| Oct 10, 2025 | $8.65 | $7.75 | $0.90 | 70,575,421.0 | +8.96% |
| Oct 09, 2025 | $8.02 | $7.71 | $0.31 | 41,906,205.0 | +2.06% |
| Oct 08, 2025 | $8.05 | $7.74 | $0.31 | 34,256,558.0 | -3.12% |
| Oct 07, 2025 | $8.10 | $7.68 | $0.42 | 47,943,293.0 | +3.35% |
| Oct 06, 2025 | $7.83 | $7.60 | $0.23 | 46,682,494.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $8.65 | $7.14 | $1.51 | 1,222,709,638.0 | -6.09% |
| Sep, 2025 | $9.49 | $7.68 | $1.81 | 782,209,472.0 | -9.28% |
| Aug, 2025 | $12.38 | $8.83 | $3.54 | 653,875,934.0 | -19.63% |
| Jul, 2025 | $12.14 | $10.22 | $1.92 | 499,842,641.0 | -5.06% |
| Jun, 2025 | $14.49 | $11.61 | $2.88 | 325,655,396.0 | -15.23% |
| May, 2025 | $16.77 | $13.06 | $3.71 | 361,222,863.0 | -15.26% |
| 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% |
0.09%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):