Direxion Daily Small Cap Bear 3X ETF (TZA)
44.82
-0.95
(-2.08%)
USD |
NYSEARCA |
Oct 05, 16:00
44.52
-0.30
(-0.67%)
After-Hours: 07:25
TZA Price : 44.82 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 45.56 | 46.49 | 44.44 | 44.82 | 4.291M |
| Oct 02, 2026 | 45.32 | 46.06 | 44.73 | 45.77 | 4.576M |
| Oct 01, 2026 | 47.80 | 48.76 | 46.14 | 46.93 | 5.819M |
| Sep 30, 2026 | 46.32 | 47.50 | 46.21 | 47.47 | 3.738M |
| Sep 29, 2026 | 46.29 | 47.70 | 45.92 | 46.88 | 3.251M |
| Sep 28, 2026 | 46.25 | 46.98 | 45.49 | 46.35 | 5.117M |
| Sep 25, 2026 | 45.24 | 46.15 | 44.70 | 45.44 | 4.816M |
| Sep 24, 2026 | 45.67 | 46.78 | 45.26 | 45.51 | 5.863M |
| Sep 23, 2026 | 43.53 | 45.40 | 43.48 | 45.36 | 4.351M |
| Sep 22, 2026 | 42.74 | 43.50 | 42.18 | 42.99 | 4.775M |
| Sep 21, 2026 | 43.85 | 44.49 | 43.77 | 44.19 | 3.826M |
| Sep 18, 2026 | 44.50 | 45.59 | 44.32 | 44.87 | 3.454M |
| Sep 17, 2026 | 43.00 | 44.26 | 42.85 | 44.21 | 3.632M |
| Sep 16, 2026 | 44.09 | 46.25 | 43.44 | 44.90 | 6.256M |
| Sep 15, 2026 | 43.66 | 44.79 | 43.49 | 44.28 | 4.009M |
| Sep 14, 2026 | 43.59 | 43.75 | 42.52 | 43.38 | 6.262M |
| Sep 11, 2026 | 42.10 | 42.98 | 41.78 | 42.93 | 5.840M |
| Sep 10, 2026 | 43.05 | 43.63 | 42.49 | 43.39 | 4.877M |
| Sep 09, 2026 | 40.95 | 42.24 | 40.67 | 42.09 | 4.503M |
| Sep 08, 2026 | 40.17 | 40.60 | 39.87 | 40.41 | 4.291M |
| Sep 04, 2026 | 40.82 | 40.89 | 39.81 | 39.90 | 4.078M |
| Sep 03, 2026 | 39.90 | 40.88 | 39.74 | 40.17 | 3.562M |
| Sep 02, 2026 | 41.67 | 41.84 | 40.47 | 40.62 | 4.366M |
| Sep 01, 2026 | 41.53 | 42.35 | 41.12 | 42.08 | 3.822M |
| Aug 31, 2026 | 40.22 | 41.20 | 40.12 | 40.69 | 4.363M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median