Direxion Small Cap Bear 3X Shares Historical Stock Prices

(ETF)
TZA 
$10.11
*  
unch
unch
Get TZA Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading TZA now


Community Rating:
View:    TZA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.15  10.4649  10.11  10.11 13,904,064
04/01/2015 10.15 10.4649 10.11 10.11 13,875,810
03/31/2015 10.15 10.2299 10.03 10.11 9,227,462
03/30/2015 10.28 10.29 9.97 10.02 10,193,350
03/27/2015 10.64 10.77 10.41 10.45 8,376,021
03/26/2015 10.71 10.86 10.5 10.65 14,562,460
03/25/2015 9.89 10.64 9.88 10.61 16,557,980
03/24/2015 9.93 9.96 9.81 9.91 8,546,513
03/23/2015 9.9 9.9262 9.81 9.9 6,601,398
03/20/2015 10.04 10.04 9.8421 9.883 11,490,910
03/19/2015 10.29 10.2999 10.13 10.14 8,006,410
03/18/2015 10.53 10.67 10.1 10.23 15,602,250
03/17/2015 10.63 10.69 10.43 10.47 9,151,195
03/16/2015 10.62 10.67 10.49 10.54 11,110,160
03/13/2015 10.66 11.1 10.5901 10.75 14,782,510
03/12/2015 10.98 11 10.6 10.63 17,228,480
03/11/2015 11.35 11.52 11.16 11.18 9,994,811
03/10/2015 11.31 11.52 11.29 11.41 12,409,060
03/09/2015 11.11 11.19 10.9601 11.02 10,701,690
03/06/2015 10.96 11.24 10.77 11.16 14,907,930
03/05/2015 10.82 10.98 10.71 10.76 9,383,577
03/04/2015 10.9 11.05 10.8 10.85 10,692,450
03/03/2015 10.65 10.88 10.649 10.75 8,264,561
03/02/2015 10.81 10.83 10.5 10.57 11,778,550
02/27/2015 10.7 10.82 10.62 10.81 6,962,604
02/26/2015 10.79 10.8899 10.63 10.65 9,912,991
02/25/2015 10.825 10.91 10.7 10.77 9,457,795
02/24/2015 10.85 10.93 10.7 10.8 10,324,870
02/23/2015 10.96 11.17 10.84 10.84 9,229,253
02/20/2015 11.03 11.27 10.84 10.88 14,066,870
02/19/2015 11.06 11.11 10.89 10.96 11,659,980
02/18/2015 11.12 11.22 10.98 11 9,879,096
02/17/2015 11.08 11.2 10.98 11.04 8,879,913
02/13/2015 11.3 11.37 11.08 11.1 13,074,850
02/12/2015 11.51 11.62 11.3 11.3201 14,458,100
02/11/2015 11.77 11.97 11.625 11.72 11,794,320
02/10/2015 11.7 12.13 11.61 11.68 14,963,880
02/09/2015 11.76 11.95 11.51 11.9 13,381,760
02/06/2015 11.57 11.76 11.35 11.62 16,486,400
02/05/2015 11.98 12.011 11.52 11.6 17,418,960
02/04/2015 12.075 12.17 11.83 12.1 16,284,880
02/03/2015 12.43 12.45 11.9 11.9601 22,304,030
02/02/2015 12.84 13.4 12.59 12.61 17,962,540
01/30/2015 12.43 12.99 12.28 12.92 15,929,580
01/29/2015 12.58 12.8831 12.17 12.1799 18,913,930
01/28/2015 11.94 12.81 11.86 12.71 19,458,020
01/27/2015 12.34 12.41 11.92 12.11 16,965,400
01/26/2015 12.35 12.6 11.93 11.94 11,205,390
01/23/2015 12.24 12.46 12.08 12.27 11,017,520
01/22/2015 12.8 13.305 12.25 12.25 19,217,710
01/21/2015 13.07 13.2375 12.73 13.05 13,434,980
01/20/2015 12.71 13.26 12.64 12.91 13,980,560
01/16/2015 13.57 13.65 12.6923 12.76 17,365,030
01/15/2015 12.66 13.55 12.6 13.48 20,955,950
01/14/2015 13.06 13.2 12.7 12.78 18,851,450
01/13/2015 12.39 13.11 11.97 12.63 23,072,650
01/12/2015 12.5 12.98 12.41 12.68 13,874,030
01/09/2015 12.18 12.63 12.17 12.54 14,278,800
01/08/2015 12.56 12.62 12.1758 12.21 16,630,500
01/07/2015 13.08 13.29 12.85 12.87 15,227,920
01/06/2015 12.6 13.67 12.56 13.34 22,716,350
01/05/2015 12.44 12.87 12.28 12.69 14,382,480
01/02/2015 11.87 12.528 11.725 12.19 14,377,610
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?