Get the Stockscreener App
4.51
4.25%
-0.20
After Hours:
4.54
0.03
+0.67%
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 May 06, 2026, is $4.51.
- 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 $4.07 on February 10, 2021. Since then, Direxion Small Cap Bear 3 X Etf's stock price has risen over 10.81% to $4.51 now.
- The 52-week high stock price for TZA is $16.24, representing a 260.09% increase from the current share price, occurred on May 06, 2025.
- The 52-week low stock price for TZA is $4.81, indicating a 6.65% decrease from the current share price, occurred on May 04, 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $4.68 | $4.49 | $0.1899 | 201,159,795.0 | -4.25% |
| May 05, 2026 | $4.86 | $4.70 | $0.1599 | 164,943,490.0 | -5.23% |
| May 04, 2026 | $5.06 | $4.81 | $0.25 | 176,644,849.0 | +1.43% |
| May 01, 2026 | $5.04 | $4.87 | $0.17 | 107,681,278.0 | -1.21% |
| Apr 30, 2026 | $5.28 | $4.94 | $0.34 | 168,914,654.0 | -6.42% |
| Apr 29, 2026 | $5.40 | $5.17 | $0.23 | 190,382,299.0 | +1.92% |
| Apr 28, 2026 | $5.25 | $5.02 | $0.23 | 182,518,993.0 | +3.59% |
| Apr 27, 2026 | $5.07 | $4.95 | $0.12 | 127,574,523.0 | -0.40% |
| Apr 24, 2026 | $5.18 | $4.96 | $0.22 | 176,645,607.0 | -0.98% |
| Apr 23, 2026 | $5.29 | $4.97 | $0.32 | 225,651,268.0 | +0.99% |
| Apr 22, 2026 | $5.13 | $4.95 | $0.18 | 175,789,308.0 | -1.95% |
| Apr 21, 2026 | $5.19 | $4.86 | $0.33 | 211,125,008.0 | +2.80% |
| Apr 20, 2026 | $5.15 | $4.98 | $0.17 | 142,131,068.0 | -1.57% |
| Apr 17, 2026 | $5.24 | $4.97 | $0.27 | 166,524,301.0 | -6.45% |
| Apr 16, 2026 | $5.54 | $5.40 | $0.14 | 112,078,755.0 | -0.55% |
| Apr 15, 2026 | $5.57 | $5.45 | $0.12 | 102,160,081.0 | -0.91% |
| Apr 14, 2026 | $5.66 | $5.45 | $0.2069 | 95,829,364.0 | -3.84% |
| Apr 13, 2026 | $6.08 | $5.71 | $0.37 | 100,847,530.0 | -4.50% |
| Apr 10, 2026 | $6.06 | $5.89 | $0.1699 | 75,685,265.0 | +0.84% |
| Apr 09, 2026 | $6.17 | $5.88 | $0.295 | 101,339,771.0 | -1.65% |
| Apr 08, 2026 | $6.20 | $5.90 | $0.295 | 105,095,056.0 | -8.75% |
| Apr 07, 2026 | $6.90 | $6.59 | $0.31 | 119,618,466.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $5.06 | $4.49 | $0.57 | 851,589,207.0 | -9.07% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):