$9.84 -0.38 (%) Direxion Trust Shs Daily Small Cap Bear 3X - NYSEARCA

May. 27, 2015 | 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
5/27/201510.1810.329.809.8414,604,400
5/26/201510.0310.3710.0210.2219,875,000
5/22/20159.8610.039.759.929,458,660
5/21/20159.819.939.699.8112,270,800
5/20/20159.779.969.709.7811,366,800
5/19/20159.859.969.799.8211,550,000
5/18/201510.2110.259.779.8117,506,100
5/15/201510.1810.3110.1310.1411,022,700
5/14/201510.2910.4510.0910.1212,923,900
5/13/201510.3710.5710.2610.4410,848,800
5/12/201510.4810.8510.3310.4317,053,700
5/11/201510.4110.4410.1510.3813,231,800
5/8/201510.3310.4710.2510.4011,108,100
5/7/201510.7910.9510.5110.6314,270,000
5/6/201510.8011.0410.7110.7714,533,300
5/5/201510.5011.0210.4210.8718,471,100
5/4/201510.5510.6310.2410.4912,921,000
5/1/201510.7110.8810.5510.6014,205,300
4/30/201510.3510.9410.2510.8019,401,700
4/29/201510.0110.219.9110.1518,192,100
4/28/201510.0010.319.809.8617,139,200
4/27/20159.6210.129.4610.0120,454,400
4/24/20159.609.749.579.697,439,180
4/23/20159.799.849.559.6210,927,000
4/22/20159.7910.029.709.7310,509,100
4/21/20159.669.819.629.788,084,060
4/20/20159.909.959.689.7514,072,500
4/17/20159.8910.189.8010.0419,028,000
4/16/20159.609.669.539.598,205,920
4/15/20159.689.739.459.5615,746,000
4/14/20159.779.999.699.7910,389,700
4/13/20159.799.819.629.7912,455,200
4/10/20159.849.899.769.798,300,230
4/9/20159.8610.239.789.9412,970,900
4/8/201510.1010.109.799.8514,853,300
4/7/20159.9710.109.8410.0912,352,000
4/6/201510.2110.239.859.9111,865,500
4/2/201510.1110.139.9010.039,487,840
4/1/201510.1510.4710.1110.1113,924,200
3/31/201510.1510.2310.0310.119,239,320
3/30/201510.2810.299.9710.0210,219,500
3/27/201510.6410.7710.4110.458,388,080
3/26/201510.7110.8610.5010.6514,577,100
3/25/20159.8910.649.8810.6116,610,200
3/24/20159.939.969.819.918,609,010
3/23/20159.909.939.819.906,649,400
3/20/201510.0410.049.849.8811,548,700
3/19/201510.2910.3010.1310.148,107,920
3/18/201510.5310.6710.1010.2315,647,800
3/17/201510.6310.6910.4310.479,173,620
3/16/201510.6210.6710.4910.5411,132,400
3/13/201510.6611.1010.5910.7514,802,800
3/11/201511.3511.5211.1611.1810,058,400
3/10/201511.3111.5211.2911.4112,464,600
3/9/201511.1111.1910.9611.0210,720,500
3/6/201510.9611.2410.7711.1614,930,500
3/5/201510.8210.9810.7110.769,412,580
3/4/201510.9011.0510.8010.8510,714,800
3/3/201510.6510.8810.6510.758,384,530
3/2/201510.8110.8310.5010.5711,802,400
2/27/201510.7010.8210.6210.817,015,780
2/26/201510.7910.8910.6310.659,927,660
2/25/201510.8310.9110.7010.779,503,570
2/24/201510.8510.9310.7010.8010,354,600
2/23/201510.9611.1710.8410.849,258,960
2/20/201511.0311.2710.8410.8814,083,100
2/19/201511.0611.1110.8910.9611,686,500
2/18/201511.1211.2210.9811.009,895,460
2/17/201511.0811.2010.9811.048,896,050
2/13/201511.3011.3711.0811.1013,098,000
2/12/201511.5111.6211.3011.3214,508,600
2/11/201511.7711.9711.6311.7211,850,700
2/10/201511.7012.1311.6111.6815,022,300
2/9/201511.7611.9511.5111.9013,412,000
2/6/201511.5711.7611.3511.6216,502,100
2/5/201511.9812.0111.5211.6017,487,800
2/4/201512.0812.1711.8312.1016,421,100
2/3/201512.4312.4511.9011.9622,353,700
2/2/201512.8413.4012.5912.6118,000,800
1/30/201512.4312.9912.2812.9215,951,200
1/29/201512.5812.8812.1712.1818,941,200
1/28/201511.9412.8111.8612.7119,500,200
1/27/201512.3412.4111.9212.1117,023,200
1/26/201512.3512.6011.9311.9411,237,100
1/23/201512.2412.4612.0812.2711,034,800
1/22/201512.8013.3112.2512.2519,296,100
1/21/201513.0713.2412.7313.0513,466,400
1/20/201512.7113.2612.6412.9114,006,900
1/16/201513.5713.6512.6912.7617,383,800
1/15/201512.6613.5512.6013.4821,079,700
1/14/201513.0613.2012.7012.7818,882,200
1/13/201512.3913.1111.9712.6323,091,200
1/12/201512.5012.9812.4112.6813,895,400
1/9/201512.1812.6312.1712.5414,309,100
1/8/201512.5612.6212.1812.2116,667,300
1/6/201512.6013.6712.5613.3422,749,600
1/5/201512.4412.8712.2812.6914,494,600
1/2/201511.8712.5311.7312.1914,398,000
12/31/201411.6712.0311.4912.0010,910,500
12/30/201411.6811.8311.5511.797,147,970
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center