$10.81 +0.16 (%) Direxion Trust Shs Daily Small Cap Bear 3X - NYSEARCA

Feb. 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
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
11/25/201412.9113.1312.7212.9710,787,800
11/24/201413.4013.4312.9612.9914,324,600
11/21/201412.9513.6112.9313.4817,454,200
11/20/201414.1714.1813.5113.5312,544,400
11/19/201413.6014.2513.6013.9719,411,300
11/18/201413.6313.6513.3013.5513,229,800
11/17/201413.5013.8113.3813.8015,952,400
11/14/201413.3813.5713.2813.4611,957,000
11/13/201413.0513.4912.9513.3816,816,300
11/12/201413.4813.5013.0113.0815,052,600
11/11/201413.3413.4313.2313.269,806,320
11/10/201413.5013.5713.2813.2915,462,500
11/7/201413.6013.8413.4913.5014,366,300
11/6/201413.7413.8913.5513.5614,955,300
11/5/201413.4913.8913.4713.7418,181,300
11/4/201413.7713.9913.5713.8016,667,300
11/3/201413.4913.7813.2713.6117,370,300
10/31/201414.1913.8113.4013.6022,897,200
10/30/201414.7114.8514.0014.1922,421,600
10/29/201414.3914.8914.1814.5323,991,500
10/28/201415.5915.6914.4514.4524,338,200
10/27/201416.0716.4415.7615.7918,834,400
10/24/201415.8516.0515.6815.8017,658,500
10/23/201416.2516.3715.5515.8727,080,000
10/22/201415.9716.7915.8516.7723,842,900
10/21/201416.6416.7916.0616.1023,925,200
10/20/201417.7317.7516.9016.9118,916,700
10/17/201416.7417.7316.6817.5223,216,600
10/16/201418.7318.8216.9917.3534,559,200
10/15/201419.2619.5917.7717.9838,595,100
10/14/201418.7018.9317.7518.5934,467,600
10/13/201418.9619.4718.2419.2331,420,700
10/10/201418.4719.0817.8918.9932,687,000
10/9/201417.0018.3417.0018.3431,548,200
10/8/201418.1318.5916.9316.9728,679,500
10/7/201417.4918.0417.2618.0022,031,500
10/6/201416.5817.2516.5417.1419,147,600
10/3/201416.6917.0016.4216.7418,673,100
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center