Direxion Small Cap Bear 3X Shares Historical Stock Prices

(ETF)
TZA 
$10.04
*  
0.15
1.52%
Get TZA Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading TZA now


Community Rating:
 
 
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 03-MAY-2015 TO 03-AUG-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  9.85  10.25  9.845  10.04 13,856,872
08/03/2015 9.88 10.25 9.845 10.04 13,924,060
07/31/2015 10.02 10.08 9.72 9.89 13,170,280
07/30/2015 10.23 10.3748 10.02 10.05 8,723,894
07/29/2015 10.29 10.39 10.05 10.14 9,906,585
07/28/2015 10.41 10.829 10.18 10.23 14,240,370
07/27/2015 10.36 10.58 10.31 10.51 13,991,340
07/24/2015 9.8 10.27 9.74 10.25 13,709,380
07/23/2015 9.46 9.84 9.37 9.78 12,874,170
07/22/2015 9.67 9.716 9.4336 9.47 8,270,390
07/21/2015 9.45 9.66 9.28 9.58 11,234,810
07/20/2015 9.29 9.51 9.28 9.43 9,912,493
07/17/2015 9.17 9.38 9.16 9.29 7,096,939
07/16/2015 9.2 9.25 9.08 9.16 7,865,657
07/15/2015 9.18 9.41 9.15 9.35 9,052,257
07/14/2015 9.38 9.39 9.15 9.2 9,758,217
07/13/2015 9.55 9.55 9.33 9.37 10,768,830
07/10/2015 9.76 9.88 9.64 9.68 12,673,460
07/09/2015 9.88 10.15 9.83 10.1 11,224,190
07/08/2015 10.03 10.39 9.905 10.22 18,586,800
07/07/2015 9.78 10.335 9.75 9.77 23,549,490
07/06/2015 10.01 10.0364 9.63 9.8 16,694,950
07/02/2015 9.57 9.9 9.535 9.79 8,903,717
07/01/2015 9.47 9.75 9.38 9.58 13,668,740
06/30/2015 9.6 9.8166 9.57 9.66 20,153,870
06/29/2015 9.31 9.85 9.2299 9.8 32,713,870
06/26/2015 9.01 9.2699 8.95 9.11 12,819,550
06/25/2015 8.94 9.18 8.94 9.05 10,028,940
06/24/2015 8.88 9.08 8.81 9.05 11,632,060
06/23/2015 8.9 8.95 8.81 8.82 7,859,424
06/22/2015 8.93 9.01 8.86 8.89 9,563,929
06/19/2015 9.07 9.13 9.01 9.07 8,315,664
06/18/2015 9.31 9.325 9 9.06 26,044,730
06/17/2015 9.33 9.5 9.28 9.44 13,966,560
06/16/2015 9.65 9.65 9.35 9.41 17,061,570
06/15/2015 9.69 9.95 9.54 9.6 18,030,760
06/12/2015 9.51 9.62 9.4651 9.52 14,936,340
06/11/2015 9.46 9.52 9.38 9.42 13,363,830
06/10/2015 9.76 9.78 9.4 9.51 21,932,210
06/09/2015 9.8 10.09 9.77 9.89 13,204,550
06/08/2015 9.68 9.84 9.6099 9.78 10,913,810
06/05/2015 9.94 10.15 9.6201 9.65 16,812,900
06/04/2015 9.73 9.9651 9.6101 9.85 20,313,320
06/03/2015 9.82 9.9 9.55 9.59 22,939,450
06/02/2015 10.06 10.13 9.7 9.88 19,948,520
06/01/2015 9.85 10.24 9.79 9.94 19,313,860
05/29/2015 9.88 10.17 9.85 10.03 19,933,820
05/28/2015 9.91 10.06 9.85 9.85 12,289,480
05/27/2015 10.18 10.32 9.8 9.84 14,582,520
05/26/2015 10.03 10.371 10.02 10.22 19,854,200
05/22/2015 9.86 10.03 9.745 9.92 9,423,226
05/21/2015 9.81 9.93 9.69 9.81 12,259,850
05/20/2015 9.77 9.9567 9.6949 9.78 11,313,100
05/19/2015 9.85 9.96 9.79 9.82 11,516,860
05/18/2015 10.21 10.254 9.77 9.81 17,456,950
05/15/2015 10.18 10.31 10.1269 10.14 11,011,890
05/14/2015 10.29 10.45 10.09 10.12 12,872,160
05/13/2015 10.37 10.57 10.255 10.44 10,833,920
05/12/2015 10.48 10.845 10.33 10.43 17,034,720
05/11/2015 10.41 10.443 10.15 10.38 13,213,130
05/08/2015 10.33 10.47 10.25 10.4 10,851,940
05/07/2015 10.79 10.95 10.5101 10.63 14,257,660
05/06/2015 10.8 11.04 10.71 10.77 14,514,990
05/05/2015 10.5 11.02 10.4201 10.87 18,454,090
05/04/2015 10.55 10.63 10.24 10.4899 12,908,840
*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?