Get the Stockscreener App
39.90
0.67%
-0.27
After Hours:
40.04
0.14
+0.35%
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 04, 2026, is $39.90.
- 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 975.47% to $39.90 now.
- The 52-week high stock price for TZA is $43.21, representing a 8.30% increase from the current share price, occurred on July 31, 2026.
- The 52-week low stock price for TZA is $3.71, indicating a -90.70% 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 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% |
| Aug 28, 2026 | $39.96 | $38.15 | $1.81 | 4,647,120.0 | +4.17% |
| Aug 27, 2026 | $38.99 | $38.15 | $0.84 | 2,953,138.0 | -0.83% |
| Aug 26, 2026 | $38.96 | $38.28 | $0.68 | 2,824,840.0 | +0.36% |
| Aug 25, 2026 | $39.04 | $38.32 | $0.72 | 3,628,273.0 | -1.26% |
| Aug 24, 2026 | $39.23 | $38.33 | $0.8945 | 3,494,919.0 | +1.99% |
| Aug 21, 2026 | $38.95 | $38.10 | $0.8449 | 3,712,015.0 | -2.12% |
| Aug 20, 2026 | $39.34 | $38.23 | $1.11 | 3,985,780.0 | +3.99% |
| Aug 19, 2026 | $37.75 | $36.94 | $0.815 | 3,891,917.0 | -1.39% |
| Aug 18, 2026 | $38.17 | $37.08 | $1.09 | 4,819,931.0 | +3.76% |
| Aug 17, 2026 | $37.02 | $36.65 | $0.38 | 3,299,242.0 | +0.99% |
| Aug 14, 2026 | $37.21 | $36.33 | $0.88 | 3,476,670.0 | -1.46% |
| Aug 13, 2026 | $37.18 | $36.34 | $0.84 | 4,200,971.0 | -0.73% |
| Aug 12, 2026 | $37.83 | $36.92 | $0.905 | 4,531,374.0 | -1.67% |
| Aug 11, 2026 | $37.96 | $37.44 | $0.525 | 3,802,976.0 | -1.00% |
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 | $42.35 | $39.74 | $2.61 | 19,730,555.0 | -1.94% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):