Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Bear -3X Direxion (NY: TZA )

18.74 -0.55 (-2.85%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 730.60 730.60 730.60 0 +6.99(+0.97%)
Dec 29, 2016 724.34 734.59 708.88 723.60 216,116 -2.21(-0.30%)
Dec 28, 2016 700.78 732.07 698.94 725.81 177,087 +22.08(+3.14%)
Dec 27, 2016 710.72 710.72 693.79 703.73 118,509 -9.20(-1.29%)
Dec 23, 2016 712.93 712.93 712.93 0 -12.15(-1.68%)
Dec 22, 2016 706.30 732.25 702.99 725.07 201,135 +18.40(+2.60%)
Dec 21, 2016 695.26 706.67 690.48 706.67 191,028 +12.51(+1.80%)
Dec 20, 2016 705.57 708.88 690.11 694.16 216,131 -16.93(-2.38%)
Dec 19, 2016 723.23 725.44 705.57 711.09 240,979 -14.72(-2.03%)
Dec 16, 2016 718.82 729.86 700.41 725.81 274,515 +4.78(+0.66%)
Dec 15, 2016 735.01 741.50 705.93 721.02 298,619 -17.67(-2.39%)
Dec 14, 2016 718.82 743.48 704.50 738.69 457,540 +26.50(+3.72%)
Dec 13, 2016 701.89 722.13 693.79 712.19 281,788 +0.00(+0.00%)
Dec 12, 2016 696.37 717.71 687.16 712.19 287,674 +20.98(+3.04%)
Dec 09, 2016 689.00 699.31 683.12 691.21 245,375 -3.68(-0.53%)
Dec 08, 2016 723.97 731.33 692.32 694.89 374,975 -34.60(-4.74%)
Dec 07, 2016 751.57 758.38 724.71 729.49 250,497 -21.35(-2.84%)
Dec 06, 2016 770.71 783.23 746.40 750.84 232,417 -24.29(-3.13%)
Dec 05, 2016 798.69 799.79 772.92 775.13 234,601 -44.17(-5.39%)
Dec 02, 2016 818.19 825.92 807.89 819.30 179,637 +0.74(+0.09%)
Dec 01, 2016 794.64 829.60 789.46 818.56 256,357 +12.15(+1.51%)
Nov 30, 2016 781.75 808.25 779.18 806.41 223,160 +12.51(+1.58%)
Nov 29, 2016 789.85 797.58 779.40 793.90 198,275 +1.47(+0.19%)
Nov 28, 2016 766.30 796.48 764.82 792.43 226,295 +28.71(+3.76%)
Nov 25, 2016 769.24 772.55 763.72 763.72 81,488 -7.73(-1.00%)
Nov 23, 2016 771.45 771.45 771.45 0 -13.99(-1.78%)
Nov 22, 2016 799.05 807.15 784.33 785.44 249,903 -22.82(-2.82%)
Nov 21, 2016 814.51 827.03 801.14 808.25 217,786 -12.15(-1.48%)
Nov 18, 2016 825.55 832.36 817.83 820.40 183,389 -11.78(-1.42%)
Nov 17, 2016 840.28 843.77 822.61 832.18 320,139 -15.09(-1.78%)
Nov 16, 2016 853.53 858.68 839.17 847.27 244,682 -1.10(-0.13%)
Nov 15, 2016 861.62 873.03 841.01 848.37 274,185 -6.99(-0.82%)
Nov 14, 2016 860.15 872.26 832.91 855.37 463,219 -37.17(-4.16%)
Nov 11, 2016 948.85 959.31 885.91 892.54 397,094 -68.09(-7.09%)
Nov 10, 2016 966.15 1007 938.92 960.63 492,373 -48.22(-4.78%)
Nov 09, 2016 1139 1139 1001 1009 429,710 -102.68(-9.24%)
Nov 08, 2016 1128 1144 1095 1112 162,669 -8.84(-0.79%)
Nov 07, 2016 1137 1147 1113 1120 199,922 -88.33(-7.31%)
Nov 04, 2016 1224 1230 1172 1209 232,439 -24.29(-1.97%)
Nov 03, 2016 1203 1236 1194 1233 201,139 +20.24(+1.67%)
Nov 02, 2016 1176 1220 1172 1213 242,814 +42.69(+3.65%)
Nov 01, 2016 1124 1192 1123 1170 245,482 +41.59(+3.69%)
Oct 31, 2016 1138 1149 1124 1128 155,740 -13.25(-1.16%)
Oct 28, 2016 1134 1150 1113 1142 348,780 +8.47(+0.75%)
Oct 27, 2016 1084 1140 1084 1133 264,405 +39.38(+3.60%)
Oct 26, 2016 1085 1102 1062 1094 212,920 +29.45(+2.77%)
Oct 25, 2016 1042 1072 1037 1064 146,549 +25.02(+2.41%)
Oct 24, 2016 1036 1051 1021 1039 194,291 -22.45(-2.11%)
Oct 21, 2016 1082 1085 1053 1062 161,996 +2.95(+0.28%)
Oct 20, 2016 1059 1077 1047 1059 192,445 +8.83(+0.84%)
Oct 19, 2016 1058 1076 1038 1050 160,771 -14.35(-1.35%)
Oct 18, 2016 1049 1072 1047 1064 145,284 -17.67(-1.63%)
Oct 17, 2016 1074 1085 1067 1082 145,271 +4.42(+0.41%)
Oct 14, 2016 1054 1078 1041 1078 181,332 +12.14(+1.14%)
Oct 13, 2016 1063 1087 1053 1066 245,791 +25.77(+2.48%)
Oct 12, 2016 1036 1050 1023 1040 184,629 +2.57(+0.25%)
Oct 11, 2016 990.44 1054 988.60 1037 265,964 +51.53(+5.23%)
Oct 10, 2016 1001 1001 973.14 985.66 182,373 -34.23(-3.36%)
Oct 07, 2016 991.55 1035 984.55 1020 203,245 +23.56(+2.36%)
Oct 06, 2016 997.07 1020 991.92 996.33 160,413 +3.31(+0.33%)
Oct 05, 2016 1002 1002 975.72 993.02 216,643 -19.14(-1.89%)
Oct 04, 2016 991.18 1025 985.29 1012 237,354 +15.83(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.