Get the Stockscreener App
45.44
0.15%
-0.07
After Hours:
45.13
-0.31
-0.68%
Direxion Small Cap Bear 3 X Etf Stock (TZA) Price History
The historical daily chart and data for Direxion Small Cap Bear 3 X Etf stock (TZA), adjusted for splits and dividends, show that the latest closing stock price as of September 25, 2026, is $45.44.
- Direxion Small Cap Bear 3 X Etf all-time high stock price is $391.80, occurred on October 15, 2014.
- The lowest Direxion Small Cap Bear 3 X Etf stock price recorded was $3.71 on July 01, 2026. Since then, Direxion Small Cap Bear 3 X Etf's stock price has risen over 1,125% to $45.44 now.
- The 52-week high stock price for TZA is $46.78, representing a 2.96% increase from the current share price, occurred on September 24, 2026.
- The 52-week low stock price for TZA is $3.71, indicating a -91.84% decrease from the current share price, occurred on July 01, 2026.
- The closing price of Direxion Small Cap Bear 3 X Etf (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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $46.15 | $44.70 | $1.45 | 4,811,880.0 | -0.15% |
| Sep 24, 2026 | $46.78 | $45.26 | $1.52 | 5,847,794.0 | +0.33% |
| Sep 23, 2026 | $45.41 | $43.48 | $1.93 | 4,336,962.0 | +5.51% |
| Sep 22, 2026 | $43.51 | $42.18 | $1.33 | 4,756,887.0 | -2.72% |
| Sep 21, 2026 | $44.49 | $43.77 | $0.72 | 3,806,273.0 | -1.52% |
| Sep 18, 2026 | $45.59 | $44.32 | $1.27 | 3,428,813.0 | +1.49% |
| Sep 17, 2026 | $44.26 | $42.85 | $1.41 | 3,606,140.0 | -1.54% |
| Sep 16, 2026 | $46.25 | $43.44 | $2.81 | 6,098,523.0 | +1.40% |
| Sep 15, 2026 | $44.79 | $43.49 | $1.30 | 3,957,364.0 | +2.07% |
| Sep 14, 2026 | $43.75 | $42.52 | $1.23 | 6,249,057.0 | +1.05% |
| Sep 11, 2026 | $42.98 | $41.78 | $1.19 | 5,821,764.0 | -1.06% |
| Sep 10, 2026 | $43.63 | $42.49 | $1.14 | 4,844,604.0 | +3.09% |
| Sep 09, 2026 | $42.24 | $40.67 | $1.57 | 4,477,469.0 | +4.16% |
| Sep 08, 2026 | $40.60 | $39.87 | $0.7292 | 4,253,106.0 | +1.28% |
| Sep 04, 2026 | $40.89 | $39.81 | $1.08 | 4,012,088.0 | -0.67% |
| Sep 03, 2026 | $40.88 | $39.74 | $1.14 | 3,547,648.0 | -1.11% |
| Sep 02, 2026 | $41.84 | $40.47 | $1.37 | 4,347,495.0 | -3.47% |
| Sep 01, 2026 | $42.35 | $41.12 | $1.23 | 3,811,236.0 | +3.42% |
| Aug 31, 2026 | $41.20 | $40.12 | $1.07 | 4,346,614.0 | +1.88% |
Direxion Small Cap Bear 3 X Etf Stock (TZA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Small Cap Bear 3 X Etf 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 Small Cap Bear 3 X Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Small Cap Bear 3 X Etf Stock (TZA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $46.78 | $39.74 | $7.04 | 86,826,983.0 | +11.67% |
| Aug, 2026 | $41.34 | $36.33 | $5.01 | 85,806,105.0 | -2.61% |
| Jul, 2026 | $43.21 | $3.71 | $39.50 | 2,200,772,700.0 | +1,002% |
| Jun, 2026 | $4.90 | $3.74 | $1.16 | 6,621,545,959.0 | -12.47% |
| May, 2026 | $5.34 | $4.21 | $1.13 | 5,500,724,218.0 | -12.70% |
| Apr, 2026 | $7.29 | $4.86 | $2.43 | 2,921,057,544.0 | -29.34% |
| Mar, 2026 | $7.93 | $6.02 | $1.91 | 3,685,776,406.0 | +12.68% |
| Feb, 2026 | $6.75 | $5.71 | $1.04 | 1,995,753,805.0 | -2.96% |
| Jan, 2026 | $7.56 | $5.59 | $1.97 | 2,309,086,494.0 | -14.51% |
Direxion Small Cap Bear 3 X Etf 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 Small Cap Bear 3 X Etf 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):