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
2022-12-30 35.84 36.26 34.99 35.21 6.5M
2022-12-29 37.00 37.16 34.62 34.84 5.8M
2022-12-28 36.03 37.82 35.49 37.73 8.0M
2022-12-27 35.32 36.40 35.20 36.05 5.5M
2022-12-23 35.82 36.56 35.27 35.33 6.7M
2022-12-22 35.30 37.45 35.23 35.76 10.5M
2022-12-21 35.27 35.44 33.80 34.41 8.4M
2022-12-20 36.99 37.31 35.51 36.21 8.6M
2022-12-19 35.21 37.09 34.93 36.78 7.8M
2022-12-16 35.55 36.33 34.90 35.34 9.1M
2022-12-15 33.25 34.87 32.96 34.51 14.5M
2022-12-14 31.57 32.81 30.70 32.09 12.0M
2022-12-13 29.16 32.14 28.70 31.46 14.3M
2022-12-12 33.32 33.78 32.06 32.22 8.3M
2022-12-09 32.80 33.45 32.26 33.42 10.8M
2022-12-08 32.29 32.92 31.23 32.25 9.1M
2022-12-07 32.80 33.13 31.85 32.90 8.8M
2022-12-06 31.18 33.10 31.12 32.58 10.2M
2022-12-05 29.32 31.46 29.22 31.16 9.5M
2022-12-02 30.45 30.52 28.39 28.77 11.0M
2022-12-01 28.68 29.63 28.20 29.22 8.8M
2022-11-30 31.45 32.46 29.02 29.04 13.5M
2022-11-29 31.85 31.86 30.98 31.60 8.1M
2022-11-28 30.79 32.17 30.41 31.90 7.3M
2022-11-25 30.32 30.53 29.70 30.04 3.5M
2022-11-23 30.67 31.04 29.95 30.24 7.5M
2022-11-22 30.99 31.68 30.33 30.42 6.7M
2022-11-21 31.49 32.13 31.25 31.46 7.6M
2022-11-18 30.51 31.55 30.14 30.93 12.7M
2022-11-17 32.05 32.55 31.34 31.49 11.9M
2022-11-16 29.56 30.91 29.56 30.68 10.1M
2022-11-15 28.98 29.82 28.12 29.09 15.2M
2022-11-14 29.98 30.54 29.05 30.42 10.9M
2022-11-11 29.94 30.05 28.52 29.46 11.1M
2022-11-10 32.39 32.84 30.16 30.21 14.8M
2022-11-09 35.09 37.16 34.67 36.94 14.4M
2022-11-08 33.77 35.38 32.78 34.14 12.9M
2022-11-07 33.99 35.20 33.51 34.13 9.4M
2022-11-04 34.49 36.57 33.86 34.59 16.4M
2022-11-03 36.62 37.33 35.06 35.93 15.5M
2022-11-02 32.53 35.32 31.40 35.27 20.3M
2022-11-01 31.26 32.49 31.05 32.10 10.4M
2022-10-31 32.77 33.18 31.77 32.26 10.5M
2022-10-28 34.25 34.89 32.17 32.33 11.9M
2022-10-27 33.82 34.80 32.98 34.69 17.5M
2022-10-26 34.61 35.11 32.71 34.66 15.8M
2022-10-25 38.19 38.24 34.71 35.22 13.2M
2022-10-24 38.40 39.91 37.96 38.33 10.6M
2022-10-21 41.22 42.11 38.44 38.78 14.7M
2022-10-20 39.82 41.87 38.30 41.47 13.2M
2022-10-19 39.10 41.14 38.49 39.89 12.7M
2022-10-18 36.81 38.98 35.83 37.98 14.0M
2022-10-17 40.85 40.93 39.00 39.35 13.5M
2022-10-14 39.31 43.56 38.50 43.46 14.8M
2022-10-13 46.07 47.16 39.65 40.28 17.9M
2022-10-12 42.95 44.81 42.54 43.43 11.5M
2022-10-11 43.72 45.31 41.25 43.06 14.8M
2022-10-10 41.92 43.92 41.68 43.08 12.2M
2022-10-07 40.17 42.85 39.80 42.37 11.6M
2022-10-06 38.80 39.45 37.32 38.90 11.2M
2022-10-05 39.09 40.34 37.85 38.15 11.5M
2022-10-04 40.01 40.01 37.37 37.38 12.0M
2022-10-03 44.09 45.84 41.63 42.35 11.9M
2022-09-30 45.35 46.12 42.35 46.02 11.2M
2022-09-29 43.89 46.80 43.73 45.08 12.3M
2022-09-28 45.79 46.35 41.32 42.19 13.3M
2022-09-27 45.47 47.87 44.13 46.65 11.6M
2022-09-26 46.07 47.60 43.24 47.17 12.0M
2022-09-23 44.04 46.95 43.88 45.31 12.0M
2022-09-22 39.77 42.65 39.40 42.21 13.4M
2022-09-21 36.96 39.51 35.88 39.48 11.6M
2022-09-20 37.33 38.60 37.27 37.83 9.0M
2022-09-19 38.48 38.50 36.18 36.29 8.7M
2022-09-16 37.15 38.47 36.85 37.30 12.4M
2022-09-15 35.54 36.12 33.93 35.67 11.6M
2022-09-14 35.14 36.29 34.70 34.86 10.2M
2022-09-13 34.03 35.67 33.50 35.30 10.7M
2022-09-12 32.14 32.48 31.50 31.62 7.0M
2022-09-09 33.92 34.08 32.65 32.78 6.6M
2022-09-08 36.67 37.25 34.82 34.87 9.2M
2022-09-07 38.46 38.48 35.58 35.75 8.0M
2022-09-06 36.77 38.73 36.52 38.21 9.9M
2022-09-02 35.02 37.68 34.81 37.13 11.4M
2022-09-01 36.09 37.75 36.03 36.28 14.1M
2022-08-31 34.29 35.25 33.85 35.12 9.4M
2022-08-30 32.74 35.02 32.66 34.49 10.3M
2022-08-29 33.20 33.42 32.16 33.07 11.0M
2022-08-26 29.30 32.32 29.26 32.22 12.3M
2022-08-25 30.21 30.42 29.26 29.26 7.9M
2022-08-24 31.47 31.79 30.25 30.65 8.2M
2022-08-23 31.43 31.67 30.42 31.36 9.6M
2022-08-22 30.94 31.84 30.76 31.57 11.9M
2022-08-19 28.81 29.96 28.69 29.72 10.9M
2022-08-18 28.40 28.79 27.78 27.92 8.0M
2022-08-17 28.02 28.97 27.77 28.47 11.3M
2022-08-16 27.31 27.88 26.70 27.09 9.9M
2022-08-15 28.01 28.22 27.03 27.08 8.7M
2022-08-12 28.68 29.02 27.31 27.33 10.0M
2022-08-11 28.58 29.25 27.68 29.11 11.5M
2022-08-10 30.43 30.69 29.27 29.40 9.9M
2022-08-09 31.30 32.68 31.23 32.19 8.8M
2022-08-08 31.25 31.36 30.02 30.90 8.9M
2022-08-05 33.63 33.80 31.82 31.91 8.9M
2022-08-04 32.39 33.11 32.30 32.62 5.9M
2022-08-03 33.22 33.60 32.22 32.46 7.3M
2022-08-02 34.23 34.76 32.85 33.92 9.9M
2022-08-01 34.55 35.42 33.22 33.83 8.3M
2022-07-29 34.47 35.00 33.51 33.80 7.2M
2022-07-28 35.42 36.94 34.40 34.50 8.8M
2022-07-27 37.84 38.19 35.46 35.99 8.7M
2022-07-26 38.34 39.10 38.08 38.62 7.8M
2022-07-25 38.21 39.22 37.63 37.94 7.5M
2022-07-22 36.51 39.40 36.27 38.52 9.4M
2022-07-21 37.96 38.94 36.72 36.76 9.8M
2022-07-20 39.20 39.37 37.12 37.28 9.0M
2022-07-19 42.11 42.20 39.02 39.16 10.6M
2022-07-18 41.89 44.15 41.02 43.76 7.6M
2022-07-15 44.67 46.49 43.21 43.40 6.3M
2022-07-14 46.94 48.25 45.94 46.23 8.4M
2022-07-13 46.64 46.85 44.14 44.87 8.5M
2022-07-12 44.71 45.47 43.30 44.69 7.2M
2022-07-11 42.76 44.63 42.23 44.35 6.2M
2022-07-08 42.18 43.16 40.80 41.76 6.8M
2022-07-07 43.95 43.95 41.48 41.75 7.4M
2022-07-06 44.24 46.34 43.30 45.01 7.0M
2022-07-05 47.27 48.76 43.97 43.97 6.3M
2022-07-01 47.04 48.19 44.75 45.05 6.5M
2022-06-30 47.74 48.84 45.21 46.65 7.4M
2022-06-29 44.25 46.99 44.14 45.68 7.5M
2022-06-28 41.15 44.38 40.26 44.25 7.4M
2022-06-27 42.03 43.10 41.07 41.89 6.5M
2022-06-24 45.66 45.91 42.48 42.52 7.2M
2022-06-23 48.16 49.65 46.47 46.77 6.5M
2022-06-22 50.17 50.63 47.32 48.54 7.4M
2022-06-21 48.36 49.48 46.48 48.27 6.4M
2022-06-17 51.79 52.43 48.75 50.99 8.3M
2022-06-16 49.03 53.15 48.65 52.26 9.1M
2022-06-15 46.48 48.55 43.98 45.88 8.0M
2022-06-14 46.85 49.32 46.38 47.84 7.7M
2022-06-13 44.90 47.91 44.00 47.26 10.4M
2022-06-10 40.24 42.02 39.59 41.43 8.6M
2022-06-09 36.65 38.33 36.30 38.31 8.1M
2022-06-08 35.01 36.56 34.60 36.04 7.2M
2022-06-07 37.13 37.38 34.46 34.50 6.9M
2022-06-06 35.43 36.84 35.37 36.23 5.6M
2022-06-03 36.55 37.41 36.18 36.63 7.2M
2022-06-02 38.38 38.59 35.73 35.73 7.2M
2022-06-01 37.35 40.04 36.90 38.48 10.1M
2022-05-31 36.97 38.60 36.72 37.95 12.2M
2022-05-27 39.09 39.29 36.54 36.56 10.1M
2022-05-26 41.79 41.89 38.97 39.75 10.8M
2022-05-25 45.56 45.62 41.79 42.54 8.9M
2022-05-24 44.31 47.38 44.08 45.08 12.7M
2022-05-23 43.38 45.15 42.55 43.11 15.3M
2022-05-20 42.88 47.94 42.54 44.63 14.4M
2022-05-19 45.57 45.60 42.65 44.38 10.0M
2022-05-18 41.77 45.33 41.16 44.57 14.2M
2022-05-17 42.03 43.12 40.23 40.26 13.2M
2022-05-16 44.27 45.25 42.83 44.47 8.7M
2022-05-13 46.42 46.42 42.72 43.79 11.6M
2022-05-12 50.90 51.67 46.92 48.29 14.1M
2022-05-11 46.61 50.41 44.11 50.16 14.5M
2022-05-10 44.60 49.67 43.52 46.68 12.5M
2022-05-09 43.48 47.27 42.80 46.67 14.5M
2022-05-06 40.01 42.76 39.67 41.45 16.4M
2022-05-05 36.30 40.74 36.30 39.50 12.6M
2022-05-04 37.97 39.99 35.01 35.21 14.8M
2022-05-03 39.33 40.06 37.65 38.30 9.0M
2022-05-02 40.61 42.26 38.72 39.35 11.9M
2022-04-29 37.89 40.83 36.61 40.48 12.8M
2022-04-28 38.15 40.98 36.75 37.39 13.1M
2022-04-27 39.12 39.96 37.78 39.55 12.5M
2022-04-26 36.52 39.19 36.32 39.09 11.3M
2022-04-25 37.36 38.32 35.55 35.69 12.5M
2022-04-22 34.22 36.55 33.97 36.36 11.5M
2022-04-21 30.72 34.10 30.48 33.78 11.6M
2022-04-20 31.31 31.85 30.91 31.63 9.1M
2022-04-19 33.96 33.97 31.65 31.95 9.2M
2022-04-18 33.60 34.56 33.25 34.04 9.2M
2022-04-14 32.24 33.38 31.71 33.38 11.1M
2022-04-13 34.10 34.13 32.15 32.38 8.5M
2022-04-12 33.60 34.77 32.00 34.39 13.3M
2022-04-11 34.44 35.03 33.31 34.72 12.3M
2022-04-08 33.35 34.21 32.81 33.98 11.7M
2022-04-07 32.91 34.59 32.36 33.23 12.5M
2022-04-06 32.39 33.57 32.14 32.88 15.6M
2022-04-05 29.45 31.76 28.84 31.57 12.3M
2022-04-04 29.49 30.33 29.25 29.44 7.5M
2022-04-01 30.23 30.75 29.55 29.67 11.6M
2022-03-31 29.82 30.68 29.08 30.63 12.2M
2022-03-30 28.16 30.05 28.01 29.66 13.4M
2022-03-29 29.64 29.71 27.78 28.03 14.2M
2022-03-28 30.72 31.84 30.44 30.44 9.7M
2022-03-25 30.49 31.23 30.26 30.49 11.3M
2022-03-24 31.29 32.05 30.59 30.60 10.6M
2022-03-23 30.70 31.75 30.27 31.72 12.1M
2022-03-22 30.70 30.89 29.56 30.20 9.6M
2022-03-21 30.34 31.73 29.88 31.11 11.1M
2022-03-18 31.65 31.76 30.19 30.40 9.9M
2022-03-17 33.33 33.60 31.20 31.26 12.0M
2022-03-16 35.21 36.01 32.80 32.86 15.9M
2022-03-15 37.59 37.92 36.22 36.33 10.8M
2022-03-14 35.52 38.47 35.44 37.85 12.8M
2022-03-11 33.78 35.95 33.26 35.85 11.7M
2022-03-10 35.49 35.90 34.14 34.24 9.9M
2022-03-09 35.19 35.52 33.62 34.08 14.3M
2022-03-08 37.42 37.92 34.38 37.10 17.0M
2022-03-07 34.87 37.78 34.69 37.69 15.9M
2022-03-04 34.63 35.98 34.08 35.15 15.7M
2022-03-03 32.06 34.29 32.00 33.63 17.9M
2022-03-02 34.27 34.32 31.90 32.42 15.8M
2022-03-01 33.36 35.76 32.85 34.99 24.3M
2022-02-28 34.48 34.49 32.46 33.11 22.7M
2022-02-25 35.54 36.49 33.43 33.45 17.3M
2022-02-24 42.00 42.06 35.67 35.89 24.9M
2022-02-23 36.09 39.22 35.66 38.98 22.4M
2022-02-22 35.94 37.62 34.91 36.92 20.3M
2022-02-18 34.62 35.77 33.75 35.43 21.5M
2022-02-17 32.91 34.73 32.76 34.56 19.3M
2022-02-16 32.61 33.19 31.72 32.11 15.9M
2022-02-15 34.02 34.07 32.15 32.28 17.2M
2022-02-14 34.62 35.83 33.64 35.12 23.0M
2022-02-11 33.59 35.58 32.42 34.80 29.5M
2022-02-10 33.95 34.34 31.10 33.69 28.5M
2022-02-09 33.27 33.42 32.21 32.21 16.2M
2022-02-08 35.96 36.01 34.01 34.19 19.0M
2022-02-07 36.57 36.77 35.05 35.96 23.0M
2022-02-04 37.41 38.52 35.61 36.45 22.2M
2022-02-03 36.41 37.30 35.13 37.07 27.1M
2022-02-02 33.99 36.11 33.80 35.09 28.0M
2022-02-01 34.97 36.90 33.95 34.11 20.9M
2022-01-31 39.29 39.57 35.21 35.27 20.6M
2022-01-28 41.05 43.34 38.72 38.79 23.9M
2022-01-27 37.46 41.67 36.38 41.15 23.5M
2022-01-26 35.26 39.77 34.24 38.52 33.2M
2022-01-25 37.08 39.17 35.42 36.89 28.8M
2022-01-24 39.79 41.48 35.03 35.36 28.8M
2022-01-21 36.62 38.14 34.89 38.14 30.2M
2022-01-20 33.79 36.39 31.98 36.11 24.8M
2022-01-19 32.20 34.28 31.88 34.23 27.9M
2022-01-18 30.78 32.78 30.72 32.64 27.8M
2022-01-14 30.95 31.51 29.90 29.93 26.2M
2022-01-13 28.93 30.31 28.37 30.07 23.0M
2022-01-12 28.26 29.79 27.93 29.30 19.1M
2022-01-11 29.50 30.53 28.54 28.64 23.6M
2022-01-10 29.79 31.27 29.54 29.59 24.8M
2022-01-07 28.31 29.32 27.60 29.25 20.3M
2022-01-06 28.61 29.40 27.59 28.27 22.9M
2022-01-05 26.17 28.78 25.81 28.76 19.1M
2022-01-04 25.78 26.67 25.38 26.11 13.8M
2022-01-03 26.61 26.95 25.52 26.02 16.5M