Direxion Daily Small Cap Bear 3X Shares TZA
46.93 USD +0.51 (+1.10%)
Regular-session close
48.01 +1.08 +2.30%
After hours · Nov 13, 7:53 PM ET
46.14 Day range 48.39
36.37 52-week range 95.10
- YTD
- -37.51%
- 1 year
- -45.62%
TZA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.25 | 48.40 | 46.14 | 46.93 | +0.51 | +1.10% | 3,606,451 |
| Nov 12, 2026 | 45.04 | 46.62 | 44.69 | 46.42 | +2.18 | +4.93% | 3,551,400 |
| Nov 11, 2026 | 44.27 | 45.02 | 43.94 | 44.24 | -1.19 | -2.62% | 2,341,800 |
| Nov 10, 2026 | 45.84 | 46.70 | 45.12 | 45.43 | +0.89 | +2.00% | 4,672,900 |
| Nov 9, 2026 | 47.22 | 47.56 | 43.83 | 44.54 | -4.74 | -9.62% | 4,400,200 |
| Nov 6, 2026 | 50.18 | 51.17 | 48.77 | 49.28 | -1.36 | -2.69% | 6,417,500 |
| Nov 5, 2026 | 44.69 | 50.88 | 44.21 | 50.64 | +6.12 | +13.75% | 13,444,000 |
| Nov 4, 2026 | 44.42 | 45.87 | 43.43 | 44.52 | -2.06 | -4.42% | 9,030,000 |
| Nov 3, 2026 | 46.55 | 46.82 | 45.47 | 46.58 | -0.32 | -0.68% | 4,431,400 |
| Nov 2, 2026 | 45.68 | 47.02 | 44.89 | 46.90 | +0.15 | +0.32% | 4,521,000 |
| Oct 30, 2026 | 45.56 | 47.90 | 45.19 | 46.75 | +2.21 | +4.96% | 5,708,300 |
| Oct 29, 2026 | 45.34 | 45.45 | 43.95 | 44.54 | -1.29 | -2.81% | 4,709,500 |
| Oct 28, 2026 | 46.33 | 46.96 | 45.79 | 45.83 | -0.58 | -1.25% | 5,979,700 |
| Oct 27, 2026 | 47.55 | 48.11 | 46.29 | 46.41 | -1.66 | -3.45% | 4,227,200 |
| Oct 26, 2026 | 48.47 | 48.56 | 47.10 | 48.07 | -0.62 | -1.27% | 3,257,400 |
| Oct 23, 2026 | 49.15 | 49.94 | 48.43 | 48.69 | +0.56 | +1.16% | 3,756,500 |
| Oct 22, 2026 | 49.11 | 49.27 | 47.82 | 48.13 | -0.09 | -0.19% | 5,145,800 |
| Oct 21, 2026 | 48.04 | 48.84 | 47.57 | 48.22 | -0.37 | -0.76% | 4,747,600 |
| Oct 20, 2026 | 50.94 | 51.09 | 47.94 | 48.59 | -2.46 | -4.82% | 5,839,300 |
| Oct 19, 2026 | 50.77 | 51.40 | 50.31 | 51.05 | -0.46 | -0.89% | 3,533,600 |
| Oct 16, 2026 | 48.87 | 51.83 | 48.64 | 51.51 | +2.48 | +5.06% | 5,060,300 |
| Oct 15, 2026 | 51.06 | 51.40 | 48.96 | 49.03 | -2.05 | -4.01% | 3,847,400 |
| Oct 14, 2026 | 50.03 | 51.62 | 49.48 | 51.08 | +2.82 | +5.84% | 4,609,500 |
| Oct 13, 2026 | 47.64 | 48.87 | 47.25 | 48.26 | +0.61 | +1.28% | 2,891,600 |
| Oct 12, 2026 | 47.33 | 47.69 | 47.01 | 47.65 | +0.55 | +1.17% | 1,892,700 |
| Oct 9, 2026 | 47.47 | 47.85 | 46.61 | 47.10 | -0.65 | -1.36% | 2,972,200 |
| Oct 8, 2026 | 48.42 | 49.30 | 47.63 | 47.75 | +0.10 | +0.21% | 6,067,200 |
| Oct 7, 2026 | 47.38 | 48.02 | 47.00 | 47.65 | +1.80 | +3.93% | 3,629,100 |
| Oct 6, 2026 | 44.39 | 46.12 | 44.29 | 45.85 | +1.03 | +2.30% | 3,470,900 |
| Oct 5, 2026 | 45.57 | 46.49 | 44.44 | 44.82 | -0.95 | -2.08% | 4,290,700 |
| Oct 2, 2026 | 45.32 | 46.06 | 44.73 | 45.77 | -1.16 | -2.47% | 4,572,000 |
| Oct 1, 2026 | 47.80 | 48.77 | 46.14 | 46.93 | -0.54 | -1.14% | 5,819,300 |
| Sep 30, 2026 | 46.32 | 47.50 | 46.21 | 47.47 | +0.59 | +1.26% | 3,738,400 |
| Sep 29, 2026 | 46.29 | 47.70 | 45.92 | 46.88 | +0.53 | +1.14% | 3,250,900 |
| Sep 28, 2026 | 46.25 | 46.98 | 45.49 | 46.35 | +0.91 | +2.00% | 5,107,400 |
| Sep 25, 2026 | 45.24 | 46.15 | 44.70 | 45.44 | -0.07 | -0.15% | 4,815,500 |
| Sep 24, 2026 | 45.67 | 46.79 | 45.26 | 45.51 | +0.15 | +0.33% | 5,862,900 |
| Sep 23, 2026 | 43.53 | 45.41 | 43.48 | 45.36 | +2.37 | +5.51% | 4,350,800 |
| Sep 22, 2026 | 42.75 | 43.51 | 42.18 | 42.99 | -1.20 | -2.72% | 4,767,600 |
| Sep 21, 2026 | 43.85 | 44.49 | 43.77 | 44.19 | -0.68 | -1.52% | 3,826,300 |
| Sep 18, 2026 | 44.51 | 45.59 | 44.32 | 44.87 | +0.66 | +1.49% | 3,453,600 |
| Sep 17, 2026 | 43.00 | 44.26 | 42.85 | 44.21 | -0.69 | -1.54% | 3,632,400 |
| Sep 16, 2026 | 44.09 | 46.25 | 43.44 | 44.90 | +0.62 | +1.40% | 6,255,600 |
| Sep 15, 2026 | 43.66 | 44.79 | 43.49 | 44.28 | +0.90 | +2.07% | 4,009,200 |
| Sep 14, 2026 | 43.59 | 43.75 | 42.52 | 43.38 | +0.45 | +1.05% | 6,262,100 |
| Sep 11, 2026 | 42.10 | 42.98 | 41.78 | 42.93 | -0.46 | -1.06% | 5,839,800 |
| Sep 10, 2026 | 43.05 | 43.63 | 42.49 | 43.39 | +1.30 | +3.09% | 4,876,600 |
| Sep 9, 2026 | 40.95 | 42.24 | 40.67 | 42.09 | +1.68 | +4.16% | 4,503,100 |
| Sep 8, 2026 | 40.17 | 40.60 | 39.87 | 40.41 | +0.51 | +1.28% | 4,290,900 |
| Sep 4, 2026 | 40.82 | 40.89 | 39.81 | 39.90 | -0.27 | -0.67% | 4,077,700 |
| Sep 3, 2026 | 39.90 | 40.89 | 39.74 | 40.17 | -0.45 | -1.11% | 3,562,100 |
| Sep 2, 2026 | 41.67 | 41.84 | 40.47 | 40.62 | -1.46 | -3.47% | 4,357,700 |
| Sep 1, 2026 | 41.53 | 42.35 | 41.12 | 42.08 | +1.39 | +3.42% | 3,815,100 |
| Aug 31, 2026 | 40.22 | 41.20 | 40.12 | 40.69 | +0.75 | +1.88% | 4,355,400 |
| Aug 28, 2026 | 38.41 | 39.96 | 38.15 | 39.94 | +1.60 | +4.17% | 4,773,600 |
| Aug 27, 2026 | 38.72 | 38.99 | 38.15 | 38.34 | -0.32 | -0.83% | 2,993,100 |
| Aug 26, 2026 | 38.76 | 38.96 | 38.28 | 38.66 | +0.14 | +0.36% | 2,845,400 |
| Aug 25, 2026 | 38.39 | 39.04 | 38.32 | 38.52 | -0.49 | -1.26% | 3,648,400 |
| Aug 24, 2026 | 38.41 | 39.23 | 38.33 | 39.01 | +0.76 | +1.99% | 3,526,900 |
| Aug 21, 2026 | 38.29 | 38.95 | 38.11 | 38.25 | -0.83 | -2.12% | 3,740,800 |
| Aug 20, 2026 | 38.52 | 39.34 | 38.23 | 39.08 | +1.50 | +3.99% | 4,004,500 |
| Aug 19, 2026 | 37.15 | 37.75 | 36.94 | 37.58 | -0.53 | -1.39% | 3,917,000 |
| Aug 18, 2026 | 37.31 | 38.17 | 37.08 | 38.11 | +1.38 | +3.76% | 4,850,900 |
| Aug 17, 2026 | 36.77 | 37.03 | 36.65 | 36.73 | +0.36 | +0.99% | 3,322,900 |
| Aug 14, 2026 | 37.01 | 37.21 | 36.33 | 36.37 | -0.54 | -1.46% | 3,491,000 |
65 days, newest first. Daily bars as drawn on the TZA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.