$41.88 +0.13 (%) Direx Dly SmCp Shs -

May. 23, 2016 | 04:00 PM

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
5/23/201641.8042.0741.0641.883,105,440
5/20/201643.6843.6841.7541.755,441,170
5/19/201643.8945.0643.0043.965,546,140
5/18/201644.1444.2041.9542.946,403,450
5/17/201641.8644.1241.2143.586,093,950
5/16/201642.9942.9941.0641.624,124,540
5/13/201642.7743.5741.7743.294,573,000
5/12/201641.4543.4041.1642.454,664,670
5/11/201640.5441.8440.3841.803,776,150
5/10/201641.0441.7140.2540.333,711,290
5/9/201641.9242.2140.8141.523,571,080
5/6/201643.2043.4941.8741.874,250,750
5/5/201641.6542.8341.4542.684,095,710
5/4/201641.8242.5240.7442.165,212,920
5/3/201640.2541.8640.1941.145,343,110
5/2/201639.9440.6239.2339.253,758,760
4/29/201639.7841.1039.3040.354,757,680
4/28/201638.5239.5637.7839.284,823,480
4/27/201638.4138.9037.7437.943,684,250
4/26/201639.1839.6738.2638.343,671,880
4/25/201639.0940.0438.9239.573,222,140
4/22/201639.9239.9338.6538.704,573,950
4/21/201639.4140.2738.9739.983,801,440
4/20/201639.5539.9538.6839.273,161,880
4/19/201639.3740.0538.7539.514,491,790
4/18/201641.0641.1639.5239.643,394,870
4/15/201641.1641.2040.3640.543,420,770
4/14/201640.7441.1640.2940.863,668,900
4/13/201642.7142.8540.5840.705,636,430
4/12/201644.9445.3943.2543.474,196,570
4/11/201643.8344.9842.8044.944,599,970
4/8/201643.9945.1443.3644.544,304,330
4/7/201644.2745.7343.6845.064,550,910
4/6/201644.9345.2943.2243.365,009,920
4/5/201644.3844.9843.8044.855,271,520
4/4/201642.5943.5342.1243.393,501,220
4/1/201644.0744.2442.2742.435,970,950
3/31/201643.0743.2842.3142.945,357,470
3/30/201642.6743.6242.3643.345,492,720
3/29/201647.7648.0043.3043.375,812,920
3/28/201647.0748.2646.6747.303,222,510
3/24/201648.7049.3647.4047.444,492,990
3/23/201645.8647.9445.7547.865,296,240
3/22/201645.9446.3144.8145.313,780,330
3/21/201645.1145.5744.5045.183,979,390
3/18/201645.9546.0744.5044.814,989,730
3/17/201648.7349.2845.5646.234,760,210
3/16/201650.1050.1247.9248.453,459,070
3/15/201648.2049.7248.1049.373,683,550
3/14/201647.3647.9346.7647.283,637,810
3/11/201648.8849.0846.7446.954,188,280
3/10/201648.5751.6748.0050.125,143,150
3/9/201649.2049.9648.6948.943,769,140
3/8/201647.1749.8547.1649.695,387,050
3/7/201648.5848.6346.2546.394,720,260
3/4/201648.8649.3647.1547.954,605,370
3/3/201650.3650.4848.7848.794,761,810
3/2/201652.2052.4750.2750.332,705,870
3/1/201654.0554.9552.0052.063,715,340
2/29/201655.0055.5053.4755.503,179,170
2/26/201654.9255.5854.3454.863,722,900
2/25/201657.1057.8055.7855.912,794,080
2/24/201660.9662.0957.1057.405,520,340
2/23/201658.1859.3057.7059.203,130,120
2/22/201658.0058.1956.8057.603,258,880
2/19/201661.2862.0359.4059.603,570,610
2/18/201659.5461.2559.3660.563,687,820
2/17/201661.3561.3958.4459.615,384,440
2/16/201665.0166.1262.2362.664,354,760
2/12/201669.5470.5967.0667.503,254,220
2/11/201673.2174.0070.2271.544,977,330
2/10/201667.8969.6164.7669.434,072,380
2/9/201670.8271.0066.5469.293,902,770
2/8/201666.9470.9666.8768.044,431,230
2/5/201660.7564.9760.5864.904,387,920
2/4/201661.4461.4457.8659.974,488,490
2/3/201659.4564.7859.4460.624,079,960
2/2/201659.1861.7458.9660.883,931,900
2/1/201657.8759.2756.2757.234,663,900
1/29/201662.0162.0856.4956.677,148,100
1/28/201661.0063.5560.2862.704,068,870
1/27/201661.0363.7559.2462.713,979,010
1/26/201663.1763.8359.5960.174,724,860
1/25/201661.1564.4660.5063.963,928,790
1/22/201661.4162.4659.5960.064,670,580
1/21/201663.9965.8360.9664.735,598,320
1/20/201667.8472.4262.0864.246,317,170
1/19/201660.8167.0460.6165.125,823,170
1/15/201664.4167.1862.3562.635,935,850
1/14/201661.4864.5858.0059.746,096,690
1/13/201656.5663.5255.7362.265,958,250
1/12/201656.0159.8154.7856.864,851,910
1/11/201656.0759.1855.1457.244,579,080
1/8/201653.5456.9552.6356.734,866,100
1/7/201652.4554.1451.4053.954,806,350
1/6/201649.7350.6448.5849.853,620,840
1/5/201647.5348.6547.3247.803,519,450
1/4/201647.2649.1347.0748.035,069,170
12/31/201543.9145.0043.4145.003,206,160
12/30/201542.2543.3541.9343.352,838,950
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center