Direxion Small Cap Bear 3X ETF (TZA)

Last Price44.87

Change+0.66 (1.49%)

NYSE · Last Trade: Sep 20th, 2:09 AM EDT

Historical Prices For Direxion Small Cap Bear 3X ETF (TZA)

Date Range:

2026-06-20 - 2026-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	44.51	45.59	44.32	44.87	3,453,617	44.87
9/17/2026	43.00	44.26	42.85	44.21	3,627,884	44.21
9/16/2026	44.09	46.25	43.44	44.90	6,189,448	44.90
9/15/2026	43.66	44.79	43.49	44.28	3,999,865	44.28
9/14/2026	43.59	43.75	42.52	43.38	6,258,423	43.38
9/11/2026	42.10	42.98	41.78	42.93	5,839,756	42.93
9/10/2026	43.05	43.63	42.49	43.39	4,867,952	43.39
9/09/2026	40.95	42.24	40.67	42.09	4,488,430	42.09
9/08/2026	40.17	40.60	39.87	40.41	4,266,580	40.41
9/04/2026	40.82	40.89	39.81	39.90	4,077,723	39.90
9/03/2026	39.90	40.88	39.74	40.17	3,561,703	40.17
9/02/2026	41.67	41.84	40.47	40.62	4,361,709	40.62
9/01/2026	41.53	42.35	41.12	42.08	3,820,410	42.08
8/31/2026	40.22	41.20	40.12	40.69	4,357,637	40.69
8/28/2026	38.41	39.96	38.15	39.94	4,773,581	39.94
8/27/2026	38.72	38.99	38.15	38.34	2,993,545	38.34
8/26/2026	38.76	38.96	38.28	38.66	2,843,923	38.66
8/25/2026	38.39	39.04	38.32	38.52	3,640,653	38.52
8/24/2026	38.41	39.23	38.33	39.01	3,529,297	39.01
8/21/2026	38.29	38.95	38.10	38.25	3,740,804	38.25
8/20/2026	38.52	39.34	38.23	39.08	4,000,923	39.08
8/19/2026	37.15	37.75	36.94	37.58	3,911,003	37.58
8/18/2026	37.31	38.17	37.08	38.11	4,848,345	38.11
8/17/2026	36.77	37.02	36.65	36.73	3,316,387	36.73
8/14/2026	37.01	37.21	36.33	36.37	3,490,988	36.37
8/13/2026	36.70	37.18	36.34	36.91	4,208,731	36.91
8/12/2026	37.11	37.83	36.92	37.18	4,544,953	37.18
8/11/2026	37.84	37.96	37.44	37.81	3,814,256	37.81
8/10/2026	37.97	38.53	37.66	38.19	4,033,118	38.19
8/07/2026	38.03	38.27	37.40	37.60	3,753,789	37.60
8/06/2026	38.31	38.94	37.64	38.84	4,693,343	38.84
8/05/2026	37.25	38.24	37.02	38.23	4,897,143	38.23
8/04/2026	39.16	39.31	37.23	37.51	5,848,751	37.51
8/03/2026	41.11	41.34	39.52	39.70	5,282,111	39.70
7/31/2026	40.80	43.21	40.64	41.80	4,581,557	41.80
7/30/2026	41.84	42.79	41.08	41.20	3,317,511	41.20
7/29/2026	41.32	43.09	40.84	42.93	5,133,094	42.93
7/28/2026	41.03	42.20	40.77	40.94	4,345,304	40.94
7/27/2026	40.62	41.88	40.00	41.12	2,773,116	41.12
7/24/2026	40.89	42.13	40.68	41.83	2,317,844	41.83
7/23/2026	41.90	42.18	41.02	41.39	4,039,945	41.39
7/22/2026	39.92	40.83	39.63	40.70	3,475,872	40.70
7/21/2026	40.93	41.22	39.49	39.59	3,484,956	39.59
7/20/2026	40.25	41.41	39.84	41.35	4,143,824	41.35
7/17/2026	41.45	41.62	39.77	40.62	5,679,968	40.62
7/16/2026	40.36	40.47	39.08	39.94	4,127,367	39.94
7/15/2026	40.15	40.55	39.34	39.90	3,298,019	39.90
7/14/2026	4.00	4.07	3.97	4.04	220,021,557	40.40
7/13/2026	4.02	4.12	3.99	4.08	200,372,055	40.80
7/10/2026	3.91	4.07	3.90	3.99	211,697,902	39.90
7/09/2026	4.00	4.02	3.90	3.93	166,855,812	39.30
7/08/2026	4.05	4.19	4.01	4.07	343,527,143	40.70
7/07/2026	3.85	4.01	3.82	3.97	281,939,780	39.70
7/06/2026	3.90	3.90	3.80	3.86	164,804,087	38.60
7/02/2026	3.79	4.02	3.73	3.92	330,908,469	39.20
7/01/2026	3.82	3.86	3.71	3.84	235,217,112	38.40
6/30/2026	3.86	3.91	3.77	3.79	231,433,132	37.90
6/29/2026	3.89	4.02	3.84	3.85	335,222,230	38.50
6/26/2026	3.95	3.98	3.81	3.89	371,859,783	38.90
6/25/2026	3.83	3.94	3.74	3.86	369,374,701	38.60
6/24/2026	3.97	4.02	3.81	3.94	313,922,675	39.40
6/23/2026	4.07	4.11	3.89	3.99	324,776,332	39.90
6/22/2026	3.97	4.00	3.86	3.91	302,639,745	35.30