$19.49 -0.33 (%) Direx Dly SmCp Shs -

Dec. 8, 2016 | 10:50 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TZA historical data

Date Open High Low Close Volume
12/7/201620.4220.6119.6919.829,241,990
12/6/201620.9421.2820.2720.408,561,500
12/5/201621.7021.7321.0021.068,658,660
12/2/201622.2322.4421.9522.266,611,680
12/1/201621.5922.5421.4522.249,446,430
11/30/201621.2421.9621.1721.918,222,110
11/29/201621.4621.6721.1821.577,343,750
11/28/201620.8221.6420.7821.538,357,470
11/25/201620.9020.9920.7520.752,999,230
11/23/201621.5221.7020.9520.969,000,020
11/21/201622.1322.4721.7721.968,038,550
11/18/201622.4322.6222.2222.296,749,790
11/17/201622.8322.9322.3522.6111,823,300
11/16/201623.1923.3322.8023.029,042,830
11/15/201623.4123.7222.8523.0510,135,800
11/14/201623.3723.7022.6323.2417,099,200
11/11/201625.7826.0624.0724.2514,615,400
11/10/201626.2527.3625.5126.1018,138,400
11/9/201630.9430.9427.2027.4115,841,500
11/8/201630.6531.0829.7430.206,011,880
11/7/201630.8831.1730.2330.447,374,040
11/4/201633.2633.4131.8432.848,555,110
11/3/201632.6933.5932.4333.507,407,620
11/2/201631.9633.1531.8432.958,943,380
11/1/201630.5332.3830.5231.799,038,010
10/31/201630.9231.2330.5530.665,734,200
10/28/201630.8231.2530.2531.0212,837,200
10/27/201629.4630.9729.4630.799,732,700
10/26/201629.4929.9428.8629.727,847,010
10/25/201628.3029.1228.1728.925,406,160
10/24/201628.1528.5527.7428.247,152,640
10/21/201629.4029.5028.6128.855,962,430
10/20/201628.7729.2728.4628.777,088,470
10/19/201628.7529.2328.2028.535,917,420
10/18/201628.4929.1228.4528.925,312,490
10/17/201629.1929.4928.9929.405,349,980
10/14/201628.6329.3028.2829.286,674,080
10/13/201628.8929.5228.6228.959,055,670
10/12/201628.1528.5227.8028.256,799,060
10/11/201626.9128.6326.8628.189,791,170
10/10/201627.2127.2126.4426.786,715,650
10/7/201626.9428.1126.7527.717,480,610
10/6/201627.0927.7126.9527.075,909,060
10/5/201627.2227.2226.5126.987,975,000
10/4/201626.9327.8426.7727.508,736,230
10/3/201627.0927.5226.9127.075,454,340
9/30/201627.3727.7426.4726.877,000,740
9/29/201626.6427.8526.6427.728,936,020
9/28/201627.1027.6626.5626.636,856,460
9/27/201627.6227.8427.1227.206,209,700
9/26/201627.2027.6426.9627.566,747,230
9/23/201626.3126.7626.1126.745,624,100
9/22/201626.9026.9226.1726.228,333,240
9/21/201628.3428.6827.3927.449,208,740
9/20/201627.9528.6327.9028.614,664,280
9/19/201628.5228.7727.6728.297,089,140
9/16/201629.1329.4028.7828.876,500,970
9/15/201629.7829.8828.6328.718,193,820
9/14/201629.6930.0429.1729.849,124,280
9/13/201628.8230.3028.7329.8012,972,400
9/12/201629.8229.9428.2028.2511,724,700
9/9/201627.5629.4527.5429.4414,581,600
9/8/201626.8527.1726.7726.915,926,560
9/7/201627.3427.3926.7626.797,461,560
9/6/201627.0927.7127.0627.264,941,260
9/2/201627.7127.9727.3627.368,282,030
9/1/201628.1729.0627.9728.189,166,160
8/31/201627.8928.7027.8128.248,892,090
8/30/201627.8428.1627.6227.776,475,690
8/29/201628.2528.2527.6227.955,474,330
8/26/201628.1528.8927.4728.3711,477,200
8/25/201628.6828.6927.9628.238,667,120
8/24/201627.8228.5827.6028.388,475,300
8/23/201628.0428.0427.4827.716,107,230
8/22/201628.7128.9328.2428.355,605,360
8/19/201628.6428.9728.4328.525,410,060
8/18/201629.1329.1628.4928.505,615,500
8/17/201628.9029.6628.8329.156,702,000
8/16/201628.4428.9928.4228.905,265,440
8/15/201628.9128.9128.0328.215,334,200
8/12/201629.3329.4928.9029.115,035,020
8/11/201629.2329.5528.9529.184,287,850
8/10/201629.0029.8528.8329.596,190,080
8/9/201629.1029.1528.8129.003,246,550
8/8/201629.0029.2328.6529.103,493,600
8/5/201629.7630.0428.8429.057,033,440
8/4/201630.4330.5829.8930.366,995,380
8/3/201631.2931.5230.4230.465,533,360
8/2/201630.0231.4929.9431.219,115,990
8/1/201629.9530.5029.5929.977,728,330
7/29/201630.3030.8029.5430.038,620,500
7/28/201630.2130.4529.9330.254,198,280
7/27/201630.1030.5929.7629.996,324,330
7/26/201630.7130.9230.1430.275,920,580
7/25/201630.7731.0530.5230.754,821,520
7/22/201631.1931.3830.3830.585,157,650
7/21/201630.9031.4630.4531.235,493,350
7/20/201631.2231.7230.5630.805,421,860
7/19/201631.1131.7330.9331.516,664,200
7/18/201631.3131.4430.6631.044,232,790
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center