$9.69 +0.07 (%) Direxion Trust Shs Daily Small Cap Bear 3X - NYSEARCA

Apr. 24, 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
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
12/29/201411.7211.7311.5111.596,390,060
12/26/201411.8711.9011.6711.747,481,710
12/24/201412.0312.1411.9011.994,560,630
12/23/201411.9312.2211.9312.108,300,020
12/22/201412.2912.4212.1512.169,860,940
12/19/201412.4712.6412.2212.3815,712,100
12/18/201412.5512.8812.4612.5024,737,500
12/17/201414.3014.3613.0513.0731,486,900
12/16/201414.4314.5413.6614.4022,904,500
12/15/201413.7114.4813.5514.3523,843,100
12/12/201413.9013.9513.4713.9221,375,500
12/11/201413.4113.5212.8813.4218,717,000
12/10/201412.9413.6412.8113.5822,961,800
12/9/201413.9213.9912.7612.7726,141,600
12/8/201413.1313.6012.7713.4718,345,800
12/5/201413.1513.2412.9013.0012,664,800
12/4/201413.1913.4913.1313.3013,313,700
12/3/201413.4913.5812.9913.1013,407,000
12/2/201413.9613.9613.3513.4914,347,500
12/1/201413.5014.0213.4513.9921,300,800
11/28/201412.8013.4212.8013.367,291,200
11/26/201412.9713.0312.8112.836,219,850
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center