Direxion Trust Shs Daily Small Cap Bear 3X $14.30

up +0.12


27/8/2014 04:00 PM  |  NYSEARCA : TZA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TZA historical data

Date Open High Low Close Volume
8/27/201414.1714.3714.1414.309,726,740
8/26/201414.5314.5614.1514.1816,023,500
8/25/201414.5314.7514.3414.6015,663,000
8/22/201414.8815.0314.6414.8017,511,900
8/21/201414.9315.3214.7314.8116,433,300
8/20/201414.9415.1114.8014.9013,927,200
8/19/201414.8514.8714.6214.7213,939,400
8/18/201415.1015.2614.8514.8717,705,000
8/15/201415.1316.0115.1215.5321,950,800
8/14/201415.5215.6315.4215.497,459,840
8/13/201415.7515.8515.4515.5611,631,500
8/12/201415.7516.1215.5415.9213,190,900
8/11/201415.7915.9015.2315.6014,178,700
8/8/201416.4916.6116.0016.0516,392,800
8/7/201416.1416.7215.9616.5319,609,600
8/6/201416.7816.8015.9916.3019,608,600
8/5/201416.5816.8316.0916.4924,885,500
8/4/201416.5617.1516.2816.3515,956,200
8/1/201416.5917.1616.3416.7826,507,000
7/31/201415.9816.5915.8416.5728,255,100
7/30/201415.3615.7115.3015.5018,957,000
7/29/201415.6715.8315.3715.6918,219,300
7/28/201415.4816.1515.4715.8218,486,400
7/25/201415.5315.7415.4315.6116,499,400
7/24/201414.9615.3114.7915.1715,463,300
7/23/201415.0415.2414.8815.0915,944,300
7/22/201415.2615.3714.9515.1618,487,500
7/21/201415.6515.8515.4515.5619,239,200
7/18/201416.0216.1215.2815.3729,373,700
7/17/201415.7016.2315.4116.1228,153,200
7/16/201415.0715.5815.0715.4121,871,200
7/15/201414.8915.5514.7415.3025,804,300
7/14/201414.5514.9714.5514.8512,920,500
7/11/201415.0515.3114.9715.0816,413,400
7/10/201415.4615.5114.7315.0228,778,700
7/9/201414.4914.7514.3414.5618,236,500
7/8/201414.2014.8514.1314.6025,843,800
7/7/201413.5614.1313.5614.1017,152,700
7/3/201413.5113.6313.4113.4511,470,200
7/2/201413.5313.7513.4013.6913,485,700
7/1/201413.8113.8313.2113.5025,909,000
6/30/201414.1814.3013.9513.9615,353,200
6/27/201414.5914.6014.0814.1417,675,600
6/26/201414.3314.7714.3214.4215,878,000
6/25/201414.9915.0014.3414.3522,433,700
6/24/201414.3814.7713.9614.7226,219,400
6/20/201414.3414.4514.1814.2012,227,000
6/19/201414.2414.6214.2114.3414,830,700
6/18/201414.7014.8614.3714.3920,033,200
6/17/201415.0515.1414.5114.6721,825,300
6/16/201415.2515.4015.0015.0017,696,100
6/13/201415.2015.5915.1015.2116,006,700
6/12/201415.1515.4915.1115.3022,267,600
6/11/201415.0615.3014.9515.0318,021,300
6/10/201414.8415.0914.7714.8317,008,800
6/9/201415.1515.2214.5214.7421,164,000
6/6/201415.4015.4515.0015.1118,046,900
6/5/201416.5116.7815.5515.6129,373,600
6/4/201417.0617.1916.5816.6318,273,700
6/3/201416.9917.2316.6716.8116,908,200
6/2/201416.3617.1016.3516.7118,725,700
5/30/201416.2616.6816.2216.4616,347,000
5/29/201416.2716.5416.1516.2416,911,800
5/28/201416.2716.6116.2216.4320,237,500
5/27/201416.5716.5916.0516.1522,808,200
5/23/201417.5217.5916.8716.8918,295,700
5/22/201417.8718.0417.3317.4624,660,600
5/21/201418.0218.5717.7918.0525,257,600
5/20/201417.6518.6117.6518.3027,686,200
5/19/201418.2618.4117.3817.5220,738,000
5/16/201418.4218.8718.0818.1121,749,100
5/15/201418.3619.1718.2918.4433,580,700
5/13/201416.8417.2916.6317.2527,300,100
5/12/201417.6817.7716.5416.7926,941,000
5/8/201418.0318.6817.4418.5136,620,000
5/7/201417.9518.8117.8217.9633,199,200
5/6/201417.4018.0517.2618.0022,937,100
5/5/201417.5317.8017.0517.2020,872,100
5/2/201417.0517.2816.6217.1028,412,200
5/1/201417.2617.8016.8017.2025,735,800
4/30/201417.7018.1017.1417.1727,389,800
4/29/201417.4217.6617.1517.4921,711,200
4/28/201417.1618.3916.9017.6334,569,000
4/25/201416.6717.5116.6617.3327,059,500
4/24/201416.0516.8716.0116.4621,527,000
4/23/201416.1216.4016.0016.3520,787,600
4/22/201416.4916.5615.9016.0517,136,100
4/21/201416.7217.0816.5416.5712,862,300
4/17/201417.2317.3516.6016.8319,848,500
4/16/201417.2917.6217.0417.0926,152,400
4/15/201417.7118.8517.3817.6539,619,500
4/14/201417.4518.3817.2517.8625,505,800
4/11/201417.7418.2617.1817.9934,669,900
4/10/201415.9917.5315.9917.3028,598,700
4/9/201416.4816.7015.9415.9520,420,800
4/8/201417.0117.2916.3916.6525,191,300
4/7/201416.5417.3316.4017.0433,943,400
4/4/201414.9616.4814.8916.2934,226,500
4/3/201414.8015.4414.7915.2415,472,100
4/2/201414.8615.0714.7814.8216,017,900
Trading Center