$10.19 +0.05 (%) Direxion Trust Shs Daily Small Cap Bear 3X - NYSEARCA

Jul. 30, 2015 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TZA historical data

Date Open High Low Close Volume
7/29/201510.2910.3910.0510.149,922,790
7/28/201510.4110.8310.1810.2314,249,300
7/27/201510.3610.5810.3110.5113,998,600
7/24/20159.8010.279.7410.2513,722,800
7/23/20159.469.849.379.7812,914,800
7/22/20159.679.729.439.478,275,390
7/21/20159.459.669.289.5811,292,900
7/20/20159.299.519.289.439,923,450
7/17/20159.179.389.169.297,106,540
7/16/20159.209.259.089.167,886,900
7/15/20159.189.419.159.359,062,550
7/14/20159.389.399.159.209,783,080
7/13/20159.559.559.339.3710,783,700
7/10/20159.769.889.649.6812,699,000
7/9/20159.8810.159.8310.1011,300,800
7/8/201510.0310.399.9110.2218,611,300
7/7/20159.7810.349.759.7723,585,400
7/6/201510.0110.049.639.8016,706,500
7/2/20159.579.909.549.798,918,150
7/1/20159.479.759.389.5813,671,700
6/30/20159.609.829.579.6620,181,500
6/29/20159.319.859.239.8032,798,800
6/26/20159.019.278.959.1112,922,400
6/25/20158.949.188.949.0510,053,500
6/24/20158.889.088.819.0511,648,000
6/23/20158.908.958.818.827,897,530
6/22/20158.939.018.868.899,606,460
6/19/20159.079.139.019.078,341,360
6/18/20159.319.339.009.0626,090,200
6/17/20159.339.509.289.4414,001,700
6/16/20159.659.659.359.4117,106,200
6/15/20159.699.959.549.6018,043,300
6/12/20159.519.629.479.5214,955,200
6/11/20159.469.529.389.4213,384,300
6/10/20159.769.789.409.5121,969,100
6/9/20159.8010.099.779.8913,217,700
6/8/20159.689.849.619.7810,929,400
6/5/20159.9410.159.629.6516,908,300
6/4/20159.739.979.619.8520,373,300
6/3/20159.829.909.559.5922,999,500
6/2/201510.0610.139.709.8819,961,400
6/1/20159.8510.249.799.9419,334,900
5/29/20159.8810.179.8510.0319,965,400
5/28/20159.9110.069.859.8512,323,400
5/27/201510.1810.329.809.8414,604,400
5/26/201510.0310.3710.0210.2219,875,000
5/22/20159.8610.039.759.929,458,660
5/21/20159.819.939.699.8112,270,800
5/20/20159.779.969.709.7811,366,800
5/19/20159.859.969.799.8211,550,000
5/18/201510.2110.259.779.8117,506,100
5/15/201510.1810.3110.1310.1411,022,700
5/14/201510.2910.4510.0910.1212,923,900
5/13/201510.3710.5710.2610.4410,848,800
5/12/201510.4810.8510.3310.4317,053,700
5/11/201510.4110.4410.1510.3813,231,800
5/8/201510.3310.4710.2510.4011,108,100
5/7/201510.7910.9510.5110.6314,270,000
5/6/201510.8011.0410.7110.7714,533,300
5/5/201510.5011.0210.4210.8718,471,100
5/4/201510.5510.6310.2410.4912,921,000
5/1/201510.7110.8810.5510.6014,205,300
4/30/201510.3510.9410.2510.8019,401,700
4/29/201510.0110.219.9110.1518,192,100
4/28/201510.0010.319.809.8617,139,200
4/27/20159.6210.129.4610.0120,454,400
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!