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

Smallcap Bear -3X Direxion (NY: TZA )

19.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 739.57 739.57 739.57 0 +7.08(+0.97%)
Dec 29, 2016 733.24 743.62 717.59 732.49 213,493 -2.24(-0.30%)
Dec 28, 2016 709.39 741.06 707.53 734.73 174,938 +22.36(+3.14%)
Dec 27, 2016 719.45 719.45 702.31 712.37 117,071 -9.32(-1.29%)
Dec 23, 2016 721.69 721.69 721.69 0 -12.29(-1.68%)
Dec 22, 2016 714.98 741.25 711.63 733.98 198,695 +18.63(+2.60%)
Dec 21, 2016 703.80 715.35 698.96 715.35 188,710 +12.67(+1.80%)
Dec 20, 2016 714.23 717.59 698.59 702.68 213,508 -17.14(-2.38%)
Dec 19, 2016 732.12 734.35 714.23 719.82 238,055 -14.90(-2.03%)
Dec 16, 2016 727.65 738.82 709.02 734.73 271,183 +4.84(+0.66%)
Dec 15, 2016 744.04 750.61 714.61 729.88 294,995 -17.88(-2.39%)
Dec 14, 2016 727.65 752.61 713.15 747.77 451,988 +26.82(+3.72%)
Dec 13, 2016 710.51 731.00 702.31 720.94 278,369 +0.00(+0.00%)
Dec 12, 2016 704.92 726.53 695.61 720.94 284,183 +21.24(+3.04%)
Dec 09, 2016 697.47 707.90 691.51 699.70 242,397 -3.73(-0.53%)
Dec 08, 2016 732.86 740.32 700.82 703.43 370,424 -35.02(-4.74%)
Dec 07, 2016 760.81 767.70 733.61 738.45 247,458 -21.61(-2.84%)
Dec 06, 2016 780.18 792.85 755.57 760.06 229,597 -24.59(-3.13%)
Dec 05, 2016 808.50 809.62 782.42 784.65 231,754 -44.71(-5.39%)
Dec 02, 2016 828.24 836.07 817.81 829.36 177,457 +0.75(+0.09%)
Dec 01, 2016 804.40 839.79 799.15 828.62 253,246 +12.29(+1.51%)
Nov 30, 2016 791.36 818.18 788.75 816.32 220,452 +12.67(+1.58%)
Nov 29, 2016 799.55 807.38 788.97 803.65 195,869 +1.49(+0.19%)
Nov 28, 2016 775.71 806.26 774.22 802.16 223,549 +29.06(+3.76%)
Nov 25, 2016 778.69 782.04 773.10 773.10 80,499 -7.82(-1.00%)
Nov 23, 2016 780.93 780.93 780.93 0 -14.16(-1.78%)
Nov 22, 2016 808.87 817.07 793.97 795.08 246,871 -23.10(-2.82%)
Nov 21, 2016 824.52 837.18 810.98 818.18 215,143 -12.30(-1.48%)
Nov 18, 2016 835.70 842.59 827.87 830.48 181,163 -11.92(-1.42%)
Nov 17, 2016 850.60 854.14 832.71 842.40 316,254 -15.28(-1.78%)
Nov 16, 2016 864.01 869.23 849.48 857.68 241,713 -1.12(-0.13%)
Nov 15, 2016 872.21 883.75 851.34 858.79 270,858 -7.08(-0.82%)
Nov 14, 2016 870.72 882.97 843.15 865.87 457,598 -37.63(-4.16%)
Nov 11, 2016 960.51 971.09 896.80 903.50 392,275 -68.93(-7.09%)
Nov 10, 2016 978.02 1019 950.45 972.43 486,398 -48.81(-4.78%)
Nov 09, 2016 1153 1153 1013 1021 424,496 -103.95(-9.24%)
Nov 08, 2016 1142 1158 1108 1125 160,695 -8.94(-0.79%)
Nov 07, 2016 1151 1161 1126 1134 197,496 -89.42(-7.31%)
Nov 04, 2016 1239 1245 1186 1224 229,618 -24.59(-1.97%)
Nov 03, 2016 1218 1251 1208 1248 198,698 +20.49(+1.67%)
Nov 02, 2016 1191 1235 1186 1228 239,868 +43.22(+3.65%)
Nov 01, 2016 1137 1207 1137 1184 242,503 +42.10(+3.69%)
Oct 31, 2016 1152 1164 1138 1142 153,850 -13.41(-1.16%)
Oct 28, 2016 1148 1164 1127 1156 344,548 +8.57(+0.75%)
Oct 27, 2016 1098 1154 1098 1147 261,196 +39.86(+3.60%)
Oct 26, 2016 1099 1116 1075 1107 210,336 +29.81(+2.77%)
Oct 25, 2016 1054 1085 1050 1078 144,771 +25.34(+2.41%)
Oct 24, 2016 1049 1064 1034 1052 191,934 -22.73(-2.11%)
Oct 21, 2016 1095 1099 1066 1075 160,031 +2.98(+0.28%)
Oct 20, 2016 1072 1091 1060 1072 190,110 +8.94(+0.84%)
Oct 19, 2016 1071 1089 1051 1063 158,820 -14.53(-1.35%)
Oct 18, 2016 1061 1085 1060 1078 143,521 -17.88(-1.63%)
Oct 17, 2016 1088 1099 1080 1095 143,508 +4.47(+0.41%)
Oct 14, 2016 1067 1092 1054 1091 179,131 +12.29(+1.14%)
Oct 13, 2016 1076 1100 1066 1079 242,809 +26.08(+2.48%)
Oct 12, 2016 1049 1063 1036 1053 182,389 +2.61(+0.25%)
Oct 11, 2016 1003 1067 1001 1050 262,736 +52.16(+5.23%)
Oct 10, 2016 1014 1014 985.10 997.77 180,160 -34.65(-3.36%)
Oct 07, 2016 1004 1047 996.65 1032 200,779 +23.85(+2.36%)
Oct 06, 2016 1009 1032 1004 1009 158,467 +3.35(+0.33%)
Oct 05, 2016 1014 1014 987.71 1005 214,014 -19.37(-1.89%)
Oct 04, 2016 1003 1037 997.39 1025 234,474 +16.02(+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.