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
2025-09-26 8.45 8.49 8.23 8.27 40.2M
2025-09-25 8.50 8.66 8.40 8.48 43.7M
2025-09-24 8.00 8.24 7.94 8.23 44.3M
2025-09-23 7.90 8.05 7.68 8.02 49.1M
2025-09-22 8.22 8.33 7.97 8.01 36.6M
2025-09-19 7.89 8.19 7.89 8.15 35.5M
2025-09-18 8.39 8.47 7.92 7.96 55.0M
2025-09-17 8.60 8.79 8.02 8.59 66.1M
2025-09-16 8.63 8.83 8.59 8.65 33.8M
2025-09-15 8.62 8.70 8.54 8.62 28.7M
2025-09-12 8.52 8.73 8.51 8.72 27.3M
2025-09-11 8.89 8.96 8.43 8.46 47.6M
2025-09-10 8.86 9.05 8.73 8.93 31.8M
2025-09-09 8.77 9.04 8.76 8.89 27.8M
2025-09-08 8.70 8.94 8.70 8.73 21.5M
2025-09-05 8.78 9.09 8.57 8.79 44.7M
2025-09-04 9.18 9.25 8.89 8.90 27.9M
2025-09-03 9.28 9.38 9.05 9.24 29.2M
2025-09-02 9.44 9.49 9.15 9.21 28.0M
2025-08-29 8.88 9.15 8.84 9.05 24.6M
2025-08-28 8.84 9.02 8.83 8.92 24.3M
2025-08-27 9.21 9.23 8.93 8.96 28.9M
2025-08-26 9.31 9.35 9.07 9.14 24.2M
2025-08-25 9.16 9.36 9.14 9.36 23.5M
2025-08-22 10.08 10.12 9.00 9.09 69.8M
2025-08-21 10.49 10.57 10.22 10.27 28.4M
2025-08-20 10.27 10.57 10.21 10.33 35.3M
2025-08-19 9.99 10.29 9.86 10.23 32.7M
2025-08-18 10.09 10.13 9.92 9.98 28.4M
2025-08-15 9.90 10.24 9.88 10.08 32.4M
2025-08-14 9.92 10.20 9.87 9.94 34.8M
2025-08-13 9.95 10.03 9.54 9.57 42.3M
2025-08-12 10.92 11.02 10.13 10.17 52.4M
2025-08-11 11.08 11.21 10.93 11.14 25.7M
2025-08-08 11.01 11.22 10.94 11.12 25.2M
2025-08-07 10.75 11.39 10.73 11.19 23.9M
2025-08-06 11.03 11.25 11.03 11.07 21.0M
2025-08-05 11.08 11.43 10.96 11.03 24.2M
2025-08-04 11.72 11.80 11.19 11.19 25.0M
2025-08-01 11.80 12.38 11.73 11.97 31.0M
2025-07-31 11.11 11.35 10.89 11.26 24.5M
2025-07-30 10.66 11.16 10.46 10.94 29.5M
2025-07-29 10.36 10.87 10.36 10.78 20.1M
2025-07-28 10.40 10.67 10.39 10.56 20.8M
2025-07-25 10.54 10.80 10.51 10.54 19.2M
2025-07-24 10.37 10.65 10.33 10.64 22.8M
2025-07-23 10.49 10.60 10.22 10.22 31.5M
2025-07-22 10.95 11.09 10.62 10.71 25.7M
2025-07-21 10.66 11.00 10.54 10.96 23.8M
2025-07-18 10.43 10.89 10.41 10.85 27.0M
2025-07-17 11.02 11.07 10.55 10.61 33.2M
2025-07-16 11.14 11.65 10.97 11.03 29.6M
2025-07-15 10.59 11.35 10.57 11.34 26.4M
2025-07-14 11.00 11.04 10.70 10.71 20.0M
2025-07-11 10.72 10.95 10.67 10.93 23.3M
2025-07-10 10.71 10.77 10.32 10.50 22.8M
2025-07-09 10.80 11.03 10.65 10.66 19.5M
2025-07-08 11.11 11.14 10.84 10.99 19.3M
2025-07-07 10.97 11.42 10.79 11.22 21.6M
2025-07-03 10.91 10.95 10.71 10.76 14.1M
2025-07-02 11.44 11.60 11.03 11.03 23.5M
2025-07-01 12.07 12.14 11.10 11.51 28.5M
2025-06-30 11.73 11.93 11.72 11.86 12.3M
2025-06-27 11.83 12.14 11.61 11.89 20.4M
2025-06-26 12.36 12.40 11.90 11.92 17.0M
2025-06-25 12.07 12.54 12.06 12.51 13.5M
2025-06-24 12.32 12.48 12.02 12.11 16.1M
2025-06-23 13.24 13.56 12.63 12.63 20.7M
2025-06-20 12.75 13.24 12.72 13.09 13.2M
2025-06-18 13.24 13.36 12.68 13.00 17.9M
2025-06-17 13.09 13.23 12.85 13.21 18.6M
2025-06-16 12.86 13.00 12.57 12.79 16.7M
2025-06-13 13.10 13.37 12.80 13.24 24.0M
2025-06-12 12.65 12.74 12.46 12.55 14.6M
2025-06-11 12.07 12.45 12.00 12.38 18.7M
2025-06-10 12.25 12.37 12.08 12.25 12.3M
2025-06-09 12.35 12.58 12.27 12.44 14.0M
2025-06-06 12.78 12.95 12.66 12.70 15.4M
2025-06-05 13.28 13.61 13.08 13.32 17.7M
2025-06-04 13.20 13.38 13.03 13.33 13.8M
2025-06-03 13.73 13.91 13.11 13.21 18.2M
2025-06-02 13.96 14.49 13.85 13.86 15.1M
2025-05-30 14.00 14.30 13.76 13.99 17.9M
2025-05-29 13.59 14.10 13.58 13.77 15.4M
2025-05-28 13.47 13.94 13.40 13.88 16.0M
2025-05-27 13.88 14.22 13.45 13.45 18.2M
2025-05-23 15.14 15.17 14.41 14.56 23.0M
2025-05-22 14.58 14.75 14.15 14.38 18.0M
2025-05-21 13.74 14.45 13.55 14.38 24.6M
2025-05-20 13.35 13.48 13.13 13.25 15.8M
2025-05-19 13.69 13.79 13.26 13.28 14.8M
2025-05-16 13.38 13.51 13.06 13.10 16.0M
2025-05-15 13.74 13.97 13.41 13.42 17.7M
2025-05-14 13.45 13.73 13.35 13.66 17.9M
2025-05-13 13.27 13.46 13.14 13.30 15.3M
2025-05-12 13.25 13.92 13.06 13.48 19.1M
2025-05-09 14.88 15.23 14.72 15.03 13.9M
2025-05-08 15.27 15.64 14.57 14.93 22.4M
2025-05-07 15.68 16.17 15.57 15.86 16.0M
2025-05-06 16.02 16.24 15.57 15.99 14.1M
2025-05-05 15.56 15.67 15.13 15.47 12.1M
2025-05-02 15.68 15.70 14.95 15.13 20.0M
2025-05-01 16.28 16.77 15.79 16.20 17.4M
2025-04-30 16.89 17.50 16.33 16.51 18.2M
2025-04-29 16.60 16.95 15.99 16.19 14.2M
2025-04-28 16.57 17.07 16.16 16.47 13.6M
2025-04-25 17.00 17.31 16.62 16.65 17.1M
2025-04-24 17.57 17.81 16.58 16.66 11.3M
2025-04-23 16.92 17.83 16.18 17.73 18.4M
2025-04-22 19.29 19.49 18.33 18.50 18.6M
2025-04-21 19.39 20.68 19.32 20.10 10.8M
2025-04-17 19.41 19.58 18.64 18.93 15.3M
2025-04-16 19.14 20.10 18.85 19.38 15.7M
2025-04-15 18.97 19.09 18.13 18.83 15.8M
2025-04-14 18.50 19.99 18.44 18.87 23.5M
2025-04-11 20.63 21.52 19.41 19.56 30.8M
2025-04-10 19.64 21.79 19.35 20.39 29.2M
2025-04-09 25.28 25.70 17.18 18.15 48.8M
2025-04-08 20.31 25.33 20.20 24.41 31.3M
2025-04-07 24.51 25.44 18.65 22.59 51.1M
2025-04-04 21.56 23.38 21.12 22.01 71.0M
2025-04-03 18.53 19.47 18.08 19.38 38.9M
2025-04-02 17.75 17.82 16.09 16.23 23.9M
2025-04-01 17.18 17.77 16.61 17.05 26.5M
2025-03-31 17.55 18.05 16.76 17.03 22.1M
2025-03-28 15.87 17.04 15.84 16.79 18.2M
2025-03-27 15.65 16.00 15.42 15.79 16.9M
2025-03-26 15.05 15.77 14.87 15.58 15.2M
2025-03-25 14.90 15.24 14.77 15.09 15.2M
2025-03-24 15.55 15.61 15.02 15.09 21.3M
2025-03-21 16.54 16.78 16.16 16.29 18.5M
2025-03-20 16.16 16.18 15.48 15.98 14.9M
2025-03-19 16.41 16.44 15.37 15.68 19.7M
2025-03-18 16.28 16.64 16.27 16.43 13.7M
2025-03-17 16.68 16.71 15.87 16.03 16.6M
2025-03-14 17.35 17.60 16.59 16.64 20.6M
2025-03-13 17.09 18.19 16.92 17.92 25.7M
2025-03-12 16.63 17.53 16.46 17.14 27.5M
2025-03-11 17.14 17.79 16.58 17.22 45.6M
2025-03-10 16.60 17.69 16.29 17.23 38.9M
2025-03-07 16.23 17.00 15.73 16.00 35.1M
2025-03-06 16.02 16.44 15.50 16.14 30.9M
2025-03-05 15.89 16.26 15.34 15.40 39.7M
2025-03-04 16.00 16.60 15.15 15.89 41.9M
2025-03-03 14.06 15.63 13.93 15.36 35.4M
2025-02-28 14.82 14.96 14.18 14.18 23.7M
2025-02-27 13.99 14.66 13.84 14.63 22.6M
2025-02-26 13.91 14.14 13.45 13.98 23.5M
2025-02-25 13.83 14.40 13.68 14.03 29.3M
2025-02-24 13.41 14.07 13.40 13.88 22.7M
2025-02-21 12.19 13.63 12.19 13.59 26.4M
2025-02-20 12.19 12.68 12.16 12.47 19.1M
2025-02-19 12.26 12.33 12.00 12.12 21.4M
2025-02-18 12.15 12.26 11.91 11.99 25.5M
2025-02-14 11.96 12.24 11.87 12.18 23.2M
2025-02-13 12.32 12.53 12.10 12.13 25.4M
2025-02-12 12.77 12.85 12.41 12.55 27.5M
2025-02-11 12.32 12.35 12.09 12.21 24.3M
2025-02-10 11.94 12.17 11.90 11.98 22.7M
2025-02-07 11.71 12.21 11.65 12.14 27.5M
2025-02-06 11.46 11.93 11.42 11.72 32.7M
2025-02-05 11.82 12.00 11.60 11.61 28.9M
2025-02-04 12.55 12.61 11.96 12.00 33.4M
2025-02-03 12.88 13.00 12.24 12.51 46.4M
2025-01-31 11.72 12.22 11.48 12.07 40.0M
2025-01-30 11.76 11.99 11.50 11.75 39.0M
2025-01-29 12.05 12.37 11.79 12.10 35.3M
2025-01-28 12.03 12.27 11.89 12.02 39.1M
2025-01-27 12.02 12.26 11.58 12.06 35.0M
2025-01-24 11.69 11.81 11.48 11.72 31.0M
2025-01-23 11.98 12.03 11.61 11.63 33.8M
2025-01-22 11.58 11.83 11.52 11.77 32.8M
2025-01-21 11.89 11.98 11.52 11.53 28.5M
2025-01-17 11.99 12.36 11.99 12.24 25.2M
2025-01-16 12.42 12.66 12.25 12.37 21.9M
2025-01-15 12.17 12.63 12.17 12.43 25.0M
2025-01-14 13.30 13.67 13.11 13.20 21.0M
2025-01-13 14.18 14.28 13.61 13.66 22.0M
2025-01-10 13.49 14.00 13.40 13.73 25.9M
2025-01-08 12.99 13.33 12.76 12.86 27.6M
2025-01-07 12.23 12.90 12.06 12.69 30.8M
2025-01-06 12.17 12.44 11.95 12.37 32.8M
2025-01-03 12.80 12.92 12.33 12.39 21.7M
2025-01-02 12.65 13.22 12.39 12.95 19.3M