Get the Stockscreener App
6.72
0.75%
0.05
After Hours:
6.72
Direxion Daily Small Cap Bear 3 X Shares Stock (TZA) Price History
The historical daily chart and data for Direxion Daily Small Cap Bear 3 X Shares stock (TZA), adjusted for splits and dividends, show that the latest closing stock price as of January 07, 2026, is $6.72.
- Direxion Daily Small Cap Bear 3 X Shares all-time high stock price is $391.80, occurred on October 15, 2014.
- The lowest Direxion Daily Small Cap Bear 3 X Shares stock price recorded was $4.07 on February 10, 2021. Since then, Direxion Daily Small Cap Bear 3 X Shares's stock price has risen over 65.11% to $6.72 now.
- The 52-week high stock price for TZA is $25.70, representing a 282.44% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for TZA is $6.61, indicating a -1.64% decrease from the current share price, occurred on December 11, 2025.
- The closing price of Direxion Daily Small Cap Bear 3 X Shares (TZA) stock in the beginning of 2025 was $26.01. The stock closed the year at $35.21, a gain of over 35.37% for the year.
The table below shows more information about TZA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $6.84 | $6.61 | $0.23 | 112,982,202.0 | +0.75% |
| Jan 06, 2026 | $7.05 | $6.66 | $0.39 | 111,382,461.0 | -3.89% |
| Jan 05, 2026 | $7.22 | $6.87 | $0.35 | 124,195,240.0 | -4.80% |
| Jan 02, 2026 | $7.56 | $7.26 | $0.30 | 125,952,318.0 | -2.93% |
| Dec 31, 2025 | $7.53 | $7.33 | $0.195 | 93,334,679.0 | +2.18% |
| Dec 30, 2025 | $7.36 | $7.16 | $0.1983 | 71,839,494.0 | +2.23% |
| Dec 29, 2025 | $7.23 | $7.05 | $0.175 | 66,245,557.0 | +1.99% |
| Dec 26, 2025 | $7.14 | $6.95 | $0.1899 | 65,780,285.0 | +1.59% |
| Dec 24, 2025 | $7.08 | $6.92 | $0.156 | 42,456,980.0 | -0.57% |
| Dec 23, 2025 | $7.04 | $6.89 | $0.15 | 71,055,781.0 | +1.31% |
| Dec 22, 2025 | $7.02 | $6.76 | $0.26 | 89,111,976.0 | -3.50% |
| Dec 19, 2025 | $7.29 | $7.08 | $0.205 | 97,522,070.0 | -2.33% |
| Dec 18, 2025 | $7.36 | $7.07 | $0.29 | 120,297,191.0 | -1.62% |
| Dec 17, 2025 | $7.49 | $7.01 | $0.479 | 131,803,061.0 | +3.19% |
| Dec 16, 2025 | $7.33 | $7.02 | $0.31 | 111,042,650.0 | +1.41% |
| Dec 15, 2025 | $7.12 | $6.79 | $0.325 | 115,649,073.0 | +2.45% |
| Dec 12, 2025 | $6.98 | $6.61 | $0.37 | 126,819,898.0 | +4.37% |
| Dec 11, 2025 | $6.91 | $6.61 | $0.30 | 104,863,729.0 | -3.49% |
| Dec 10, 2025 | $7.24 | $6.72 | $0.5154 | 111,364,094.0 | -4.04% |
| Dec 09, 2025 | $7.26 | $7.02 | $0.2402 | 92,073,577.0 | -0.55% |
Direxion Daily Small Cap Bear 3 X Shares Stock (TZA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Small Cap Bear 3 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TZA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Small Cap Bear 3 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Small Cap Bear 3 X Shares Stock (TZA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $7.56 | $6.61 | $0.95 | 587,494,423.0 | -10.52% |
Direxion Daily Small Cap Bear 3 X Shares Stock (TZA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.72 | $6.61 | $1.11 | 1,912,859,545.0 | -0.68% |
| Nov, 2025 | $9.54 | $7.37 | $2.17 | 1,149,251,249.0 | -4.02% |
| Oct, 2025 | $8.65 | $7.14 | $1.51 | 1,169,055,280.0 | -6.09% |
| Sep, 2025 | $9.49 | $7.68 | $1.81 | 782,209,472.0 | -9.28% |
| Aug, 2025 | $12.38 | $8.83 | $3.54 | 653,875,934.0 | -19.63% |
| Jul, 2025 | $12.14 | $10.22 | $1.92 | 499,842,641.0 | -5.06% |
| Jun, 2025 | $14.49 | $11.61 | $2.88 | 325,655,396.0 | -15.23% |
| May, 2025 | $16.77 | $13.06 | $3.71 | 361,222,863.0 | -15.26% |
| Apr, 2025 | $25.70 | $15.99 | $9.71 | 539,802,622.0 | -3.05% |
| Mar, 2025 | $18.19 | $13.93 | $4.26 | 493,602,810.0 | +20.10% |
| Feb, 2025 | $14.96 | $11.42 | $3.54 | 503,413,220.0 | +17.48% |
| Jan, 2025 | $14.28 | $11.48 | $2.80 | 583,631,698.0 | -6.94% |
Direxion Daily Small Cap Bear 3 X Shares Stock (TZA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.56 | $9.99 | $3.57 | 622,366,217.0 | +29.07% |
| Nov, 2024 | $14.12 | $9.66 | $4.46 | 639,720,079.0 | -28.61% |
| Oct, 2024 | $14.72 | $12.41 | $2.31 | 539,085,953.0 | +4.59% |
| Sep, 2024 | $17.40 | $12.99 | $4.40 | 529,117,349.0 | -3.43% |
| Aug, 2024 | $19.44 | $13.43 | $6.02 | 518,988,965.0 | +2.95% |
| Jul, 2024 | $19.43 | $12.70 | $6.73 | 628,562,819.0 | -26.83% |
| Jun, 2024 | $20.24 | $17.40 | $2.84 | 332,551,150.0 | +3.05% |
| May, 2024 | $21.02 | $16.92 | $4.10 | 450,350,965.0 | -13.33% |
| Apr, 2024 | $22.29 | $16.70 | $5.59 | 519,217,750.0 | +23.76% |
| Mar, 2024 | $19.83 | $16.43 | $3.40 | 428,173,407.0 | -10.93% |
| Feb, 2024 | $23.42 | $18.14 | $5.28 | 465,653,962.0 | -16.07% |
| Jan, 2024 | $24.44 | $19.72 | $4.72 | 427,162,418.0 | +12.58% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):