Loading live market data…

Direxion Daily Small Cap Bear 3X ETF

AMEX:TZA

$4.04 USD

-$0.04 (-0.98%)

Volume
0
Average Volume
259.18M
Market Capitalization
$257.22M
P/E Ratio
Dividend Yield
%
Price Target
$
Year High
$12.38
Year Low
$3.71
Day High
—
Day Low
—
Payout Ratio
$
Current Ratio
$
Date Opening Price Closing Price %Chg Volume
2026-07-14 $4.00 $4.04 1.00% 219.96M
2026-07-13 $4.02 $4.08 1.49% 200.42M
2026-07-10 $3.91 $3.99 2.05% 211.7M
2026-07-09 $4.01 $3.93 -2.00% 167.01M
2026-07-08 $4.05 $4.07 0.49% 343.64M
2026-07-07 $3.85 $3.97 3.12% 282.12M
2026-07-06 $3.90 $3.86 -1.03% 165.34M
2026-07-02 $3.79 $3.92 3.43% 330.91M
2026-07-01 $3.82 $3.84 0.52% 235.32M
2026-06-30 $3.86 $3.79 -1.81% 231.75M
2026-06-29 $3.89 $3.85 -1.03% 335.34M
2026-06-26 $3.95 $3.89 -1.52% 371.86M
2026-06-25 $3.83 $3.86 0.78% 369.68M
2026-06-24 $3.97 $3.94 -0.76% 314.15M
2026-06-23 $4.07 $3.99 -1.97% 324.88M
2026-06-22 $3.97 $3.91 -1.51% 302.79M
2026-06-18 $4.06 $4.02 -0.99% 300.41M
2026-06-17 $4.15 $4.27 2.89% 338.02M
2026-06-16 $4.03 $4.17 3.47% 363.12M
2026-06-15 $3.97 $4.06 2.27% 225.58M
2026-06-12 $4.22 $4.16 -1.42% 235.08M
2026-06-11 $4.56 $4.27 -6.36% 334.53M
2026-06-10 $4.57 $4.68 2.41% 404.67M
2026-06-09 $4.44 $4.54 2.25% 433.04M
2026-06-08 $4.50 $4.58 1.78% 458.04M
2026-06-05 $4.37 $4.70 7.55% 378.2M
2026-06-04 $4.46 $4.25 -4.71% 259.58M
2026-06-03 $4.33 $4.43 2.31% 263.93M
2026-06-02 $4.41 $4.27 -3.17% 179.62M
2026-06-01 $4.41 $4.39 -0.45% 210.1M
2026-05-29 $4.28 $4.33 1.17% 207.77M
2026-05-28 $4.36 $4.25 -2.52% 196.23M
2026-05-27 $4.28 $4.31 0.70% 260.97M
2026-05-26 $4.41 $4.31 -2.27% 235.15M
2026-05-22 $4.61 $4.57 -0.87% 257.02M
2026-05-21 $4.88 $4.69 -3.89% 296.29M
2026-05-20 $5.10 $4.83 -5.29% 385.64M
2026-05-19 $5.17 $5.21 0.77% 473.15M
2026-05-18 $4.89 $5.05 3.27% 397.76M
2026-05-15 $4.84 $4.96 2.48% 332.15M
2026-05-14 $4.65 $4.63 -0.43% 314.86M
2026-05-13 $4.69 $4.71 0.43% 300.13M
2026-05-12 $4.65 $4.71 1.29% 348.05M
2026-05-11 $4.60 $4.58 -0.43% 274.65M
2026-05-08 $4.64 $4.64 0.00% 265.48M
2026-05-07 $4.48 $4.73 5.58% 316.2M
2026-05-06 $4.58 $4.51 -1.53% 201.66M
2026-05-05 $4.85 $4.71 -2.89% 166.01M
2026-05-04 $4.91 $4.97 1.22% 176.84M
2026-05-01 $4.93 $4.90 -0.61% 108.15M
2026-04-30 $5.24 $4.96 -5.34% 169.36M
2026-04-29 $5.19 $5.30 2.12% 191.46M
2026-04-28 $5.08 $5.20 2.36% 182.72M
2026-04-27 $5.03 $5.02 -0.20% 127.76M
2026-04-24 $5.04 $5.04 0.00% 176.86M
2026-04-23 $5.03 $5.09 1.19% 226.05M
2026-04-22 $4.98 $5.04 1.20% 176.4M
2026-04-21 $4.95 $5.14 3.84% 211.55M
2026-04-20 $5.15 $5.00 -2.91% 142.59M
2026-04-17 $5.21 $5.08 -2.50% 167.06M
2026-04-16 $5.46 $5.43 -0.55% 112.55M
2026-04-15 $5.49 $5.46 -0.55% 103.16M
2026-04-14 $5.60 $5.51 -1.61% 96.45M
2026-04-13 $6.06 $5.73 -5.45% 101.46M
2026-04-10 $5.92 $6.00 1.35% 75.9M
2026-04-09 $6.17 $5.95 -3.57% 101.71M
2026-04-08 $5.96 $6.05 1.51% 105.48M
2026-04-07 $6.76 $6.63 -1.92% 124.9M
2026-04-06 $6.78 $6.68 -1.47% 95.81M
2026-04-02 $7.29 $6.77 -7.13% 115.6M
2026-04-01 $6.86 $6.89 0.44% 130.93M
2026-03-31 $7.50 $7.02 -6.40% 127.84M
2026-03-30 $7.30 $7.84 7.40% 156.55M
2026-03-27 $7.27 $7.51 3.30% 154.64M
2026-03-26 $7.02 $7.14 1.71% 136.31M
2026-03-25 $6.78 $6.77 -0.15% 206.5M
2026-03-24 $7.32 $7.02 -4.10% 168.01M
2026-03-23 $7.24 $7.21 -0.41% 292.88M
2026-03-20 $7.28 $7.71 5.91% 135.17M
2026-03-19 $7.65 $7.23 -5.49% 188.11M
2026-03-18 $7.18 $7.37 2.65% 210.65M
2026-03-17 $7.06 $7.03 -0.42% 166.46M
2026-03-16 $7.08 $7.16 1.13% 170.42M
2026-03-13 $7.14 $7.38 3.36% 147.87M
2026-03-12 $7.17 $7.29 1.67% 158.94M
2026-03-11 $6.89 $6.84 -0.73% 156.03M
2026-03-10 $6.82 $6.79 -0.44% 215.81M
2026-03-09 $7.27 $6.78 -6.74% 184.57M
2026-03-06 $6.96 $7.00 0.57% 161.53M
2026-03-05 $6.40 $6.54 2.19% 198.23M