$67.50 -4.04 (%) Direx Dly SmCp Shs - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TZA historical data

Date Open High Low Close Volume
2/12/201669.5470.5967.0667.503,254,220
2/11/201673.2174.0070.2271.544,977,330
2/10/201667.8969.6164.7669.434,072,380
2/9/201670.8271.0066.5469.293,902,770
2/8/201666.9470.9666.8768.044,431,230
2/5/201660.7564.9760.5864.904,387,920
2/4/201661.4461.4457.8659.974,488,490
2/3/201659.4564.7859.4460.624,079,960
2/2/201659.1861.7458.9660.883,931,900
2/1/201657.8759.2756.2757.234,663,900
1/29/201662.0162.0856.4956.677,148,100
1/28/201661.0063.5560.2862.704,068,870
1/27/201661.0363.7559.2462.713,979,010
1/26/201663.1763.8359.5960.174,724,860
1/25/201661.1564.4660.5063.963,928,790
1/22/201661.4162.4659.5960.064,670,580
1/21/201663.9965.8360.9664.735,598,320
1/20/201667.8472.4262.0864.246,317,170
1/19/201660.8167.0460.6165.125,823,170
1/15/201664.4167.1862.3562.635,935,850
1/14/201661.4864.5858.0059.746,096,690
1/13/201656.5663.5255.7362.265,958,250
1/12/201656.0159.8154.7856.864,851,910
1/11/201656.0759.1855.1457.244,579,080
1/8/201653.5456.9552.6356.734,866,100
1/7/201652.4554.1451.4053.954,806,350
1/6/201649.7350.6448.5849.853,620,840
1/5/201647.5348.6547.3247.803,519,450
1/4/201647.2649.1347.0748.035,069,170
12/31/201543.9145.0043.4145.003,206,160
12/30/201542.2543.3541.9343.352,838,950
12/29/201542.9143.3942.0042.082,583,320
12/28/201543.5444.6443.4343.543,117,000
12/24/201542.9643.3142.2042.911,264,260
12/23/201544.2144.4342.9843.173,458,440
12/22/201545.7546.7744.6744.902,889,590
12/21/201546.3347.1445.7346.132,683,290
12/18/201545.7447.2145.5047.213,885,510
12/17/201543.1745.4043.1745.153,810,620
12/16/201544.8745.6943.5043.753,763,600
12/15/201547.1647.3045.5445.852,855,810
12/14/201546.9548.9546.3047.764,399,500
12/11/201545.3347.3545.2646.873,793,010
12/10/201544.6844.9343.2743.982,948,520
12/9/201543.4044.9442.1144.443,984,440
12/8/201543.5043.9842.3042.904,594,330
12/7/201540.6542.8140.6242.323,890,230
12/4/201541.7542.0440.3440.445,170,150
12/3/201539.4942.2338.9341.735,431,420
12/2/201538.6839.9138.4139.724,832,550
12/1/201538.8339.5238.5238.553,210,400
11/30/201538.4939.3638.4039.312,862,040
11/27/201539.2039.5638.5738.891,809,220
11/25/201540.2440.3639.1139.215,287,760
11/24/201541.7042.0040.0740.253,667,190
11/23/201541.8641.8940.6241.173,023,400
11/20/201542.0842.2341.1641.732,830,420
11/19/201542.2242.9341.9742.652,616,000
11/18/201543.9444.4141.9842.093,682,440
11/17/201543.7044.5042.5744.353,500,790
11/16/201545.1045.7943.8443.842,849,320
11/13/201544.5045.4543.5145.044,339,910
11/12/201542.5444.2042.3544.054,368,090
11/11/201540.4241.6940.4241.632,457,250
11/10/201541.4841.8540.6140.633,281,830
11/9/201539.7241.5039.5540.944,280,080
11/6/201540.8241.5839.4639.563,864,130
11/5/201540.6041.7740.2540.464,275,640
11/4/201540.2241.1639.8440.494,025,370
11/3/201541.2941.5139.8040.494,683,620
10/30/201543.6044.1443.0743.814,146,800
10/29/201542.3343.6141.9643.274,590,890
10/28/201545.5445.8041.9341.997,594,090
10/27/201544.9946.7544.7345.903,706,600
10/26/201543.9444.6843.6444.472,626,900
10/23/201543.9244.9843.4343.674,744,040
10/22/201545.3346.1844.1545.024,985,240
10/21/201543.6746.2843.6446.155,164,210
10/20/201544.1644.7143.2844.123,259,000
10/19/201544.9145.1443.3644.033,500,740
10/16/201543.9145.4143.8744.324,398,100
10/15/201547.0947.7544.1544.154,853,750
10/14/201546.1247.7045.2547.444,884,410
10/13/201544.9246.2343.5346.234,816,350
10/12/201544.1244.9443.9044.322,837,250
10/9/201544.2144.5743.7244.254,009,690
10/8/201545.8246.3244.1744.474,900,330
10/7/201547.5048.0745.6845.735,040,970
9/30/201513.5413.7613.1813.2619,208,300
9/29/201513.6314.1113.3113.9018,079,800
9/28/201512.6913.7612.6613.6316,647,000
9/25/201511.7912.7311.7712.5710,797,900
9/24/201512.2412.5212.0312.0911,952,400
9/23/201511.8612.1511.7212.028,473,200
9/22/201511.7212.1411.6411.9214,202,500
9/21/201511.1211.5410.9011.4113,548,200
9/18/201511.3311.4511.0511.3512,063,900
9/17/201511.0311.1110.4810.9015,844,000
9/16/201511.3311.3811.0111.059,248,840
9/15/201511.6411.6911.2511.3210,273,900
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center