Direxion Daily Small Cap Bear 3X Shares

TZA
🏛️ usa →
8.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.02 27.07 26.45 27.04 12.1M
2021-12-30 26.90 26.97 25.99 26.91 14.3M
2021-12-29 26.98 27.49 26.67 26.87 10.6M
2021-12-28 26.59 27.10 25.90 26.95 11.8M
2021-12-27 27.12 27.76 26.44 26.47 12.4M
2021-12-23 27.60 27.89 26.96 27.21 12.7M
2021-12-22 28.87 29.15 27.89 27.89 16.2M
2021-12-21 30.52 30.54 28.66 28.74 17.5M
2021-12-20 31.50 32.85 31.11 31.44 20.4M
2021-12-17 31.47 32.29 29.23 30.19 29.8M
2021-12-16 28.53 31.41 28.34 31.03 26.3M
2021-12-15 30.72 32.07 29.02 29.19 30.3M
2021-12-14 30.60 31.10 29.36 30.69 19.9M
2021-12-13 29.01 30.47 28.78 29.91 14.7M
2021-12-10 27.79 29.32 27.57 28.69 15.6M
2021-12-09 27.26 28.47 26.86 28.45 17.0M
2021-12-08 27.06 27.59 26.34 26.64 19.4M
2021-12-07 28.02 28.06 26.46 27.21 22.4M
2021-12-06 30.35 31.59 28.53 29.26 23.8M
2021-12-03 28.88 31.93 28.87 31.12 25.9M
2021-12-02 31.53 31.74 29.01 29.30 31.0M
2021-12-01 27.94 32.02 27.52 31.99 25.4M
2021-11-30 29.02 30.85 28.58 29.93 26.3M
2021-11-29 26.94 28.81 26.73 28.24 17.9M
2021-11-26 27.49 29.23 27.09 28.10 14.4M
2021-11-24 26.04 26.32 25.20 25.32 9.1M
2021-11-23 25.39 26.29 24.87 25.39 12.7M
2021-11-22 24.50 25.31 24.00 25.27 12.8M
2021-11-19 24.79 25.06 24.44 24.94 8.5M
2021-11-18 23.66 24.85 23.62 24.28 10.2M
2021-11-17 23.37 24.20 23.34 23.97 7.8M
2021-11-16 23.46 23.69 22.98 23.10 7.0M
2021-11-15 22.62 23.50 22.58 23.23 7.4M
2021-11-12 22.81 23.16 22.74 22.94 6.2M
2021-11-11 23.29 23.50 22.69 23.01 7.8M
2021-11-10 22.84 23.88 22.40 23.59 13.7M
2021-11-09 22.30 22.97 22.16 22.51 14.6M
2021-11-08 21.82 22.31 21.61 22.12 13.5M
2021-11-05 22.54 22.82 21.89 22.33 16.6M
2021-11-04 23.01 23.60 22.62 23.31 12.1M
2021-11-03 24.71 24.78 22.93 23.28 16.4M
2021-11-02 24.62 25.17 24.48 24.60 8.6M
2021-11-01 26.48 26.56 24.70 24.77 16.1M
2021-10-29 26.97 27.25 26.59 26.85 7.5M
2021-10-27 27.30 28.59 27.20 28.57 10.5M
2021-10-26 26.29 27.06 26.08 27.03 11.0M
2021-10-25 27.09 27.28 26.32 26.44 8.3M
2021-10-22 27.13 27.85 26.90 27.23 8.7M
2021-10-21 27.34 27.53 26.68 27.06 9.7M
2021-10-20 27.77 28.09 27.04 27.27 8.9M
2021-10-19 27.76 28.27 27.44 27.82 7.6M
2021-10-18 28.55 28.61 27.88 28.12 6.6M
2021-10-15 27.08 28.12 26.90 28.09 13.2M
2021-10-14 28.27 28.44 27.78 27.87 8.9M
2021-10-13 29.39 30.20 29.08 29.14 8.5M
2021-10-12 29.81 30.00 29.15 29.51 9.6M
2021-10-11 29.42 30.04 28.75 30.02 9.3M
2021-10-08 28.82 29.54 28.56 29.51 8.6M
2021-10-07 29.59 29.64 28.18 28.85 10.7M
2021-10-06 30.73 31.52 30.14 30.27 12.0M
2021-10-05 29.85 30.28 28.98 29.81 8.3M
2021-10-04 29.39 30.65 29.32 30.12 10.7M
2021-10-01 30.30 31.25 28.82 29.30 15.6M
2021-09-30 29.48 30.87 29.27 30.85 14.2M
2021-09-29 29.42 30.25 29.26 29.97 11.2M
2021-09-28 28.27 29.97 28.21 29.83 14.2M
2021-09-27 29.01 29.05 27.43 27.95 11.9M
2021-09-24 29.27 29.70 28.75 29.22 8.3M
2021-09-23 29.94 30.18 28.50 28.82 10.3M
2021-09-22 31.35 31.35 29.74 30.50 12.9M
2021-09-21 31.38 32.68 31.15 31.90 11.6M
2021-09-20 31.97 33.27 31.36 32.10 17.9M
2021-09-17 30.33 30.70 29.75 30.03 11.1M
2021-09-16 30.05 30.86 29.63 30.07 9.3M
2021-09-15 31.05 31.25 29.86 29.99 10.2M
2021-09-14 29.50 31.38 29.50 31.01 11.1M
2021-09-13 29.71 30.94 29.65 29.84 12.7M
2021-09-10 28.98 30.40 28.93 30.36 9.2M
2021-09-09 29.62 29.85 28.55 29.45 11.4M
2021-09-08 28.85 29.97 28.71 29.48 11.3M
2021-09-07 28.06 28.60 27.59 28.57 8.5M
2021-09-03 27.87 28.24 27.60 27.97 8.1M
2021-09-02 27.83 28.12 27.30 27.60 8.6M
2021-09-01 28.40 29.15 27.88 28.17 9.5M
2021-08-31 29.03 29.35 28.50 28.74 7.7M
2021-08-30 28.26 29.11 28.23 28.93 9.0M
2021-08-27 31.04 31.06 28.33 28.55 17.3M
2021-08-26 30.45 31.41 30.03 31.21 13.1M
2021-08-25 30.61 30.98 29.69 30.28 9.8M
2021-08-24 31.21 31.50 30.54 30.60 8.9M
2021-08-23 32.53 32.54 31.38 31.54 8.7M
2021-08-20 35.17 35.47 33.20 33.45 11.5M
2021-08-19 35.00 35.81 34.22 35.23 14.4M
2021-08-18 33.31 34.07 32.38 33.99 9.4M
2021-08-17 33.01 34.30 32.68 33.12 13.5M
2021-08-16 31.70 32.57 31.47 31.96 9.8M
2021-08-13 30.38 31.28 30.21 31.13 6.6M
2021-08-12 30.06 30.86 30.05 30.31 5.7M
2021-08-11 30.35 31.38 30.05 30.08 8.5M
2021-08-10 30.50 31.10 30.25 30.52 6.8M
2021-08-09 30.40 31.08 30.29 30.71 5.6M
2021-08-06 30.04 30.72 29.46 30.17 8.3M
2021-08-05 32.09 32.24 30.59 30.73 9.2M
2021-08-04 32.10 32.60 31.21 32.51 8.0M
2021-08-03 31.45 32.97 31.23 31.33 12.4M
2021-08-02 30.68 31.87 29.80 31.74 10.0M
2021-07-30 31.02 31.60 30.05 31.28 11.5M
2021-07-29 30.61 30.83 29.87 30.65 9.6M
2021-07-28 32.29 32.94 30.62 31.36 11.0M
2021-07-27 32.24 33.80 32.21 32.83 10.8M
2021-07-26 31.66 32.18 30.92 31.71 8.4M
2021-07-23 31.89 33.19 31.85 32.05 7.8M
2021-07-22 31.25 32.86 31.22 32.49 9.7M
2021-07-21 32.17 32.21 30.93 30.94 8.7M
2021-07-20 35.79 36.25 32.23 32.69 12.4M
2021-07-19 36.56 37.32 34.73 36.01 13.6M
2021-07-16 32.25 34.70 32.22 34.51 11.1M
2021-07-15 33.18 34.45 32.61 33.24 10.6M
2021-07-14 30.67 32.82 30.38 32.71 8.3M
2021-07-13 30.10 31.27 29.91 31.23 6.9M
2021-07-12 29.97 30.37 29.46 29.55 6.7M
2021-07-09 30.61 30.94 29.62 29.69 7.5M
2021-07-08 32.66 33.26 30.69 31.64 12.5M
2021-07-07 30.12 31.60 29.66 30.82 9.0M
2021-07-06 28.68 30.71 28.65 29.96 7.9M
2021-07-02 27.74 28.96 27.72 28.74 6.5M
2021-07-01 28.16 28.57 27.78 27.93 6.8M
2021-06-30 29.00 29.30 28.36 28.67 5.9M
2021-06-29 28.01 28.92 27.84 28.71 5.8M
2021-06-28 27.65 28.91 27.54 28.33 6.3M
2021-06-25 27.65 27.84 27.26 27.81 6.4M
2021-06-24 28.50 28.71 27.79 27.79 7.2M
2021-06-23 29.27 29.27 28.53 28.98 8.3M
2021-06-22 29.94 30.56 29.12 29.28 8.3M
2021-06-21 30.96 31.27 29.47 29.72 8.3M
2021-06-18 31.16 32.15 30.35 31.84 9.4M
2021-06-17 29.01 30.76 28.63 29.76 9.1M
2021-06-16 28.82 29.58 28.46 28.77 9.4M
2021-06-15 28.30 29.28 28.18 28.57 5.9M
2021-06-14 27.88 28.66 27.50 28.34 4.9M
2021-06-11 28.62 28.72 28.06 28.07 5.3M
2021-06-10 28.13 29.21 27.96 28.98 7.5M
2021-06-09 27.60 28.50 27.57 28.39 6.3M
2021-06-08 28.46 28.92 27.61 27.81 9.2M
2021-06-07 29.74 29.74 28.63 28.74 7.6M
2021-06-04 29.92 30.43 29.70 29.96 5.0M
2021-06-03 30.16 31.28 29.89 30.37 9.2M
2021-06-02 29.39 30.20 29.39 29.58 7.6M
2021-06-01 29.97 30.56 29.52 29.68 6.8M
2021-05-28 30.14 30.95 30.10 30.70 5.3M
2021-05-27 30.96 31.33 30.40 30.67 6.8M
2021-05-26 33.18 33.18 31.54 31.63 8.8M
2021-05-25 32.26 33.61 31.61 33.56 6.7M
2021-05-24 32.71 33.25 32.15 32.61 5.6M
2021-05-21 32.69 33.49 32.19 33.25 7.9M
2021-05-20 34.07 34.96 33.31 33.52 7.5M
2021-05-19 35.08 35.98 34.13 34.23 11.5M
2021-05-18 32.66 33.52 31.85 33.45 6.0M
2021-05-17 33.41 34.24 32.67 32.69 8.1M
2021-05-14 34.38 34.88 32.66 32.83 9.1M
2021-05-13 36.75 37.54 34.56 35.45 13.5M
2021-05-12 35.09 37.62 34.27 37.49 12.2M
2021-05-11 36.06 36.26 33.53 34.14 13.4M
2021-05-10 31.53 33.87 31.35 33.86 8.5M
2021-05-07 32.66 32.89 31.26 31.44 7.8M
2021-05-06 32.72 34.44 32.62 32.62 8.2M
2021-05-05 31.97 33.23 31.85 32.82 8.1M
2021-05-04 31.87 33.38 31.76 32.40 10.0M
2021-05-03 30.78 31.75 30.71 31.27 5.9M
2021-04-30 31.42 32.05 30.59 31.74 9.1M
2021-04-29 29.41 31.39 29.40 30.50 10.4M
2021-04-28 30.52 30.87 29.93 30.18 7.1M
2021-04-27 30.23 30.71 29.96 30.34 7.8M
2021-04-26 30.94 31.03 30.23 30.50 8.0M
2021-04-23 32.78 33.14 31.06 31.50 10.2M
2021-04-22 32.58 33.71 31.68 33.32 16.7M
2021-04-21 35.64 36.38 32.89 32.90 9.9M
2021-04-20 33.90 36.41 33.59 35.46 9.7M
2021-04-19 32.64 34.24 32.39 33.47 8.2M
2021-04-16 31.91 32.93 31.80 32.16 6.3M
2021-04-15 32.02 33.27 32.02 32.40 6.7M
2021-04-14 33.49 33.49 31.59 32.81 9.9M
2021-04-13 33.66 34.84 33.16 33.78 7.9M
2021-04-12 33.12 34.12 33.01 33.53 8.2M
2021-04-09 33.24 33.76 32.93 33.14 7.0M
2021-04-08 33.51 34.63 33.04 33.15 8.7M
2021-04-07 32.51 34.36 32.43 34.09 8.6M
2021-04-06 32.17 32.66 31.44 32.47 7.4M
2021-04-05 31.55 32.80 31.49 32.22 6.8M
2021-04-01 33.35 33.51 32.68 32.71 7.2M
2021-03-31 34.89 34.89 33.31 34.04 8.4M
2021-03-30 37.37 38.00 35.09 35.45 10.2M
2021-03-29 35.18 37.51 34.29 37.35 10.8M
2021-03-26 35.26 36.78 34.39 34.44 12.3M
2021-03-25 40.52 41.20 35.94 36.39 13.2M
2021-03-24 35.25 39.18 34.51 39.16 10.3M
2021-03-23 33.95 37.10 33.66 36.64 8.6M
2021-03-22 32.02 33.52 31.84 33.06 6.1M
2021-03-19 33.40 34.09 31.62 32.31 8.1M
2021-03-18 30.92 33.31 30.09 33.06 6.8M
2021-03-17 31.66 32.30 30.11 30.29 7.5M
2021-03-16 29.72 31.57 29.70 31.05 6.6M
2021-03-15 29.96 30.52 29.54 29.58 6.1M
2021-03-12 30.52 30.75 29.68 29.80 5.9M
2021-03-11 31.57 31.91 30.42 30.48 7.1M
2021-03-10 33.35 33.54 31.79 32.57 8.2M
2021-03-09 34.83 35.60 33.56 34.46 6.7M
2021-03-08 36.39 37.24 34.90 36.69 7.8M
2021-03-05 37.71 43.10 37.00 37.31 17.2M
2021-03-04 37.08 41.65 35.98 39.72 18.6M
2021-03-03 35.18 36.72 34.31 36.70 11.9M
2021-03-02 33.71 35.60 33.65 35.56 6.8M
2021-03-01 4.37 4.40 4.16 4.20 46.5M
2021-02-26 4.63 4.92 4.45 4.68 62.2M
2021-02-25 4.23 4.71 4.18 4.68 76.2M
2021-02-24 4.49 4.53 4.18 4.20 58.3M
2021-02-23 4.58 4.90 4.46 4.53 66.4M
2021-02-22 4.43 4.46 4.26 4.41 45.3M
2021-02-19 4.50 4.52 4.26 4.33 64.9M
2021-02-18 4.52 4.70 4.50 4.63 54.5M
2021-02-17 4.43 4.60 4.38 4.42 55.9M
2021-02-16 4.12 4.38 4.10 4.32 43.5M
2021-02-12 4.32 4.39 4.21 4.24 42.7M
2021-02-11 4.20 4.46 4.14 4.28 62.3M
2021-02-10 4.09 4.37 4.07 4.26 62.8M
2021-02-09 4.24 4.30 4.11 4.18 38.4M
2021-02-08 4.45 4.48 4.23 4.23 44.5M
2021-02-05 4.65 4.78 4.58 4.58 39.5M
2021-02-04 5.05 5.05 4.78 4.79 44.6M
2021-02-03 5.13 5.29 5.06 5.10 30.4M
2021-02-02 5.18 5.35 5.12 5.14 28.2M
2021-02-01 5.58 5.79 5.30 5.36 34.3M
2021-01-29 5.46 5.86 5.37 5.80 49.5M
2021-01-28 5.39 5.64 5.27 5.55 43.1M
2021-01-27 5.49 5.65 5.24 5.49 55.5M
2021-01-26 5.01 5.25 4.98 5.22 29.8M
2021-01-25 5.10 5.34 4.89 5.12 49.8M
2021-01-22 5.44 5.47 5.07 5.09 33.4M
2021-01-21 5.11 5.32 5.09 5.28 27.2M
2021-01-20 5.15 5.25 5.03 5.14 34.5M
2021-01-19 5.23 5.35 5.20 5.22 28.9M
2021-01-15 5.41 5.61 5.30 5.42 49.8M
2021-01-14 5.42 5.42 5.11 5.19 38.9M
2021-01-13 5.40 5.57 5.37 5.52 30.3M
2021-01-12 5.64 5.64 5.40 5.41 29.6M
2021-01-11 5.92 5.94 5.67 5.71 29.2M
2021-01-08 5.59 5.95 5.54 5.70 44.0M
2021-01-07 5.88 5.89 5.64 5.67 32.0M
2021-01-06 6.51 6.55 5.75 5.99 65.7M
2021-01-05 7.21 7.22 6.70 6.82 31.3M
2021-01-04 6.75 7.43 6.70 7.17 33.6M