Direxion Daily Small Cap Bear 3X ETF (TZA)
13.70
-0.19
(-1.37%)
USD |
NYSEARCA |
Nov 04, 16:00
13.73
+0.03
(+0.22%)
After-Hours: 20:00
TZA Price: 13.70 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 14.00 | 14.12 | 13.39 | 13.70 | 21.73M |
| Nov 01, 2024 | 13.81 | 14.03 | 13.52 | 13.89 | 19.95M |
| Oct 31, 2024 | 13.50 | 14.13 | 13.38 | 14.12 | 20.56M |
| Oct 30, 2024 | 13.52 | 13.53 | 12.89 | 13.43 | 21.67M |
| Oct 29, 2024 | 13.55 | 13.69 | 13.35 | 13.37 | 17.52M |
| Oct 28, 2024 | 13.56 | 13.62 | 13.15 | 13.23 | 19.52M |
| Oct 25, 2024 | 13.46 | 13.98 | 13.35 | 13.91 | 20.56M |
| Oct 24, 2024 | 13.61 | 13.97 | 13.50 | 13.73 | 21.50M |
| Oct 23, 2024 | 13.69 | 14.16 | 13.54 | 13.81 | 22.06M |
| Oct 22, 2024 | 13.43 | 13.62 | 13.34 | 13.45 | 21.60M |
| Oct 21, 2024 | 12.72 | 13.38 | 12.68 | 13.29 | 22.75M |
| Oct 18, 2024 | 12.53 | 12.73 | 12.46 | 12.69 | 18.67M |
| Oct 17, 2024 | 12.46 | 12.79 | 12.45 | 12.60 | 23.17M |
| Oct 16, 2024 | 12.81 | 12.90 | 12.41 | 12.48 | 28.13M |
| Oct 15, 2024 | 13.23 | 13.32 | 12.70 | 13.12 | 31.28M |
| Oct 14, 2024 | 13.42 | 13.60 | 13.12 | 13.14 | 26.77M |
| Oct 11, 2024 | 14.32 | 14.33 | 13.38 | 13.43 | 29.57M |
| Oct 10, 2024 | 14.47 | 14.72 | 14.28 | 14.30 | 23.47M |
| Oct 09, 2024 | 14.15 | 14.27 | 13.75 | 14.05 | 20.60M |
| Oct 08, 2024 | 14.13 | 14.31 | 13.98 | 14.14 | 20.82M |
| Oct 07, 2024 | 13.93 | 14.45 | 13.92 | 14.16 | 20.56M |
| Oct 04, 2024 | 13.82 | 14.20 | 13.67 | 13.82 | 32.20M |
| Oct 03, 2024 | 14.40 | 14.61 | 14.20 | 14.42 | 25.24M |
| Oct 02, 2024 | 14.25 | 14.39 | 13.90 | 14.12 | 23.02M |
| Oct 01, 2024 | 13.64 | 14.34 | 13.61 | 14.07 | 27.61M |
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
12.48
Minimum
Oct 16 2024
844.16
Maximum
Mar 16 2020
76.22
Average
32.55
Median