Get the Stockscreener App
9.09
11.49%
-1.18
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 August 22, 2025, is $9.09.
- 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 123.34% to $9.09 now.
- The 52-week high stock price for TZA is $25.70, representing a 182.73% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for TZA is $9.54, indicating a 4.95% decrease from the current share price, occurred on August 13, 2025.
- The closing price of Direxion Daily Small Cap Bear 3 X Shares (TZA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $10.12 | $9.00 | $1.12 | 69,348,361.0 | -11.49% |
| Aug 21, 2025 | $10.57 | $10.22 | $0.3474 | 28,261,128.0 | -0.58% |
| Aug 20, 2025 | $10.57 | $10.21 | $0.36 | 35,096,328.0 | +0.98% |
| Aug 19, 2025 | $10.29 | $9.86 | $0.43 | 32,576,390.0 | +2.51% |
| Aug 18, 2025 | $10.13 | $9.92 | $0.21 | 28,258,166.0 | -0.99% |
| Aug 15, 2025 | $10.24 | $9.88 | $0.3584 | 32,305,110.0 | +1.41% |
| Aug 14, 2025 | $10.20 | $9.87 | $0.33 | 34,638,604.0 | +3.87% |
| Aug 13, 2025 | $10.03 | $9.54 | $0.4885 | 42,001,097.0 | -5.90% |
| Aug 12, 2025 | $11.02 | $10.13 | $0.89 | 52,033,245.0 | -8.71% |
| Aug 11, 2025 | $11.21 | $10.93 | $0.28 | 25,566,969.0 | +0.18% |
| Aug 08, 2025 | $11.22 | $10.94 | $0.2799 | 25,141,604.0 | -0.63% |
| Aug 07, 2025 | $11.39 | $10.73 | $0.66 | 23,767,208.0 | +1.08% |
| Aug 06, 2025 | $11.25 | $11.03 | $0.225 | 20,610,584.0 | +0.36% |
| Aug 05, 2025 | $11.43 | $10.96 | $0.47 | 23,952,468.0 | -1.43% |
| Aug 04, 2025 | $11.80 | $11.19 | $0.61 | 24,737,226.0 | -6.52% |
| Aug 01, 2025 | $12.38 | $11.73 | $0.645 | 30,950,275.0 | +6.31% |
| Jul 31, 2025 | $11.35 | $10.89 | $0.4599 | 23,941,002.0 | +2.93% |
| Jul 30, 2025 | $11.16 | $10.46 | $0.70 | 29,212,990.0 | +1.48% |
| Jul 29, 2025 | $10.87 | $10.36 | $0.51 | 19,958,488.0 | +2.08% |
| Jul 28, 2025 | $10.67 | $10.39 | $0.2798 | 20,761,179.0 | +0.19% |
| Jul 25, 2025 | $10.80 | $10.51 | $0.29 | 19,088,278.0 | -0.94% |
| Jul 24, 2025 | $10.65 | $10.33 | $0.32 | 22,634,556.0 | +4.11% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $12.38 | $9.00 | $3.38 | 598,593,124.0 | -19.27% |
| 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% |
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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):