Get the Stockscreener App
11.87
0.50%
-0.06
After Hours:
11.84
-0.03
-0.25%
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 November 18, 2024, is $11.87.
- 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 191.65% to $11.87 now.
- The 52-week high stock price for TZA is $29.94, representing a 152.23% increase from the current share price, occurred on November 21, 2023.
- The 52-week low stock price for TZA is $10.02, indicating a -15.59% decrease from the current share price, occurred on November 11, 2024.
- The closing price of Direxion Daily Small Cap Bear 3 X Shares (TZA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $12.00 | $11.62 | $0.38 | 30,222,183.0 | -0.50% |
| Nov 15, 2024 | $12.04 | $11.38 | $0.665 | 36,636,460.0 | +4.47% |
| Nov 14, 2024 | $11.52 | $10.79 | $0.7245 | 38,866,726.0 | +4.20% |
| Nov 13, 2024 | $11.00 | $10.33 | $0.67 | 40,437,681.0 | +2.91% |
| Nov 12, 2024 | $10.77 | $10.11 | $0.66 | 36,561,554.0 | +5.24% |
| Nov 11, 2024 | $10.36 | $10.02 | $0.335 | 27,082,480.0 | -4.35% |
| Nov 08, 2024 | $10.92 | $10.54 | $0.385 | 27,503,041.0 | -1.95% |
| Nov 07, 2024 | $10.93 | $10.51 | $0.4198 | 26,969,071.0 | +1.22% |
| Nov 06, 2024 | $11.46 | $10.63 | $0.8299 | 54,215,105.0 | -17.49% |
| Nov 05, 2024 | $13.90 | $12.92 | $0.98 | 19,538,480.0 | -5.69% |
| Nov 04, 2024 | $14.12 | $13.39 | $0.725 | 21,743,081.0 | -1.37% |
| Nov 01, 2024 | $14.03 | $13.52 | $0.5099 | 19,967,708.0 | -1.63% |
| Oct 31, 2024 | $14.13 | $13.38 | $0.75 | 20,727,400.0 | +5.14% |
| Oct 30, 2024 | $13.53 | $12.89 | $0.6399 | 21,817,409.0 | +0.45% |
| Oct 29, 2024 | $13.69 | $13.35 | $0.341 | 17,588,526.0 | +1.06% |
| Oct 28, 2024 | $13.62 | $13.15 | $0.47 | 19,578,349.0 | -4.89% |
| Oct 25, 2024 | $13.98 | $13.35 | $0.6301 | 20,518,812.0 | +1.31% |
| Oct 24, 2024 | $13.97 | $13.50 | $0.4721 | 21,481,100.0 | -0.58% |
| Oct 23, 2024 | $14.16 | $13.54 | $0.616 | 22,010,778.0 | +2.68% |
| Oct 22, 2024 | $13.62 | $13.35 | $0.2749 | 21,650,892.0 | +1.20% |
| Oct 21, 2024 | $13.38 | $12.69 | $0.695 | 22,681,023.0 | +4.73% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $14.12 | $10.02 | $4.10 | 409,918,954.0 | -15.93% |
| 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% |
Direxion Daily Small Cap Bear 3 X Shares Stock (TZA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.46 | $18.60 | $10.86 | 357,901,182.0 | -30.61% |
| Nov, 2023 | $39.22 | $27.58 | $11.64 | 228,669,671.0 | -24.58% |
| Oct, 2023 | $40.22 | $30.68 | $9.54 | 239,949,053.0 | +23.05% |
| Sep, 2023 | $32.20 | $24.65 | $7.55 | 206,955,177.0 | +19.25% |
| Aug, 2023 | $29.02 | $22.25 | $6.77 | 300,204,143.0 | +18.09% |
| Jul, 2023 | $29.14 | $21.98 | $7.16 | 254,449,264.0 | -16.35% |
| Jun, 2023 | $34.23 | $25.62 | $8.61 | 258,012,699.0 | -22.10% |
| May, 2023 | $36.71 | $30.00 | $6.71 | 242,233,345.0 | +2.52% |
| Apr, 2023 | $35.45 | $30.44 | $5.01 | 193,514,996.0 | +5.75% |
| Mar, 2023 | $37.60 | $26.18 | $11.43 | 310,581,834.0 | +12.10% |
| Feb, 2023 | $28.74 | $23.36 | $5.38 | 210,247,806.0 | +5.07% |
| Jan, 2023 | $36.72 | $26.40 | $10.32 | 196,764,614.0 | -24.91% |
Direxion Daily Small Cap Bear 3 X Shares Stock (TZA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $37.82 | $28.20 | $9.62 | 194,167,108.0 | +21.25% |
| Nov, 2022 | $37.33 | $28.12 | $9.21 | 239,945,017.0 | -9.98% |
| Oct, 2022 | $47.16 | $31.77 | $15.39 | 276,917,943.0 | -29.90% |
| Sep, 2022 | $47.87 | $31.50 | $16.37 | 226,151,096.0 | +31.04% |
| Aug, 2022 | $35.42 | $26.70 | $8.72 | 218,731,426.0 | +3.91% |
| Jul, 2022 | $48.76 | $33.51 | $15.25 | 153,598,608.0 | -27.55% |
| Jun, 2022 | $53.15 | $34.46 | $18.69 | 159,001,870.0 | +22.92% |
| May, 2022 | $51.67 | $35.01 | $16.66 | 262,274,713.0 | -6.25% |
| Apr, 2022 | $40.98 | $28.84 | $12.14 | 229,094,588.0 | +32.16% |
| Mar, 2022 | $38.47 | $27.78 | $10.69 | 308,224,970.0 | -7.49% |
| Feb, 2022 | $42.06 | $31.10 | $10.96 | 418,810,914.0 | -6.12% |
| Jan, 2022 | $43.34 | $25.38 | $17.96 | 478,379,335.0 | +30.44% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):