Historical Stock Prices

(ETF)
TZA 
$12.83
*  
0.1399
1.08%
Get TZA Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 12.97 13.0299 12.81 12.83 6,205,037
11/25/2014 12.91 13.13 12.72 12.9699 10,775,970
11/24/2014 13.4 13.4261 12.96 12.99 14,285,900
11/21/2014 12.95 13.61 12.93 13.48 17,430,410
11/20/2014 14.17 14.18 13.51 13.53 12,512,320
11/19/2014 13.6 14.25 13.6 13.97 19,374,560
11/18/2014 13.63 13.65 13.3 13.55 13,170,130
11/17/2014 13.5 13.81 13.38 13.8 15,929,780
11/14/2014 13.38 13.57 13.28 13.46 11,924,950
11/13/2014 13.05 13.4899 12.95 13.38 16,732,640
11/12/2014 13.48 13.5 13.01 13.08 15,005,350
11/11/2014 13.34 13.426 13.23 13.26 9,778,475
11/10/2014 13.495 13.57 13.28 13.29 15,416,980
11/07/2014 13.6 13.84 13.49 13.5 14,295,860
11/06/2014 13.74 13.89 13.55 13.56 14,935,570
11/05/2014 13.49 13.89 13.47 13.74 18,156,990
11/04/2014 13.77 13.99 13.565 13.8 16,641,410
11/03/2014 13.49 13.78 13.271 13.61 17,346,090
10/31/2014 13.42 13.81 13.4 13.6 22,861,660
10/30/2014 14.71 14.85 14 14.19 22,288,990
10/29/2014 14.39 14.891 14.18 14.53 23,946,250
10/28/2014 15.59 15.69 14.45 14.45 24,189,220
10/27/2014 16.07 16.44 15.76 15.791 18,775,050
10/24/2014 15.85 16.05 15.68 15.8 17,625,140
10/23/2014 16.25 16.37 15.55 15.87 27,017,350
10/22/2014 15.97 16.79 15.85 16.77 23,820,730
10/21/2014 16.64 16.7899 16.06 16.1 23,844,920
10/20/2014 17.73 17.75 16.9 16.91 18,792,720
10/17/2014 16.74 17.73 16.68 17.52 23,200,300
10/16/2014 18.73 18.82 16.99 17.35 34,523,380
10/15/2014 19.26 19.59 17.77 17.98 38,532,010
10/14/2014 18.7 18.93 17.75 18.59 34,421,910
10/13/2014 18.96 19.47 18.24 19.23 31,373,760
10/10/2014 18.47 19.08 17.89 18.99 32,637,430
10/09/2014 17 18.34 17 18.34 31,506,610
10/08/2014 18.13 18.59 16.93 16.97 28,647,220
10/07/2014 17.49 18.04 17.26 18 21,989,280
10/06/2014 16.58 17.2499 16.54 17.14 19,123,230
10/03/2014 16.69 17 16.42 16.74 18,646,160
10/02/2014 17.64 18.05 16.9 17.13 28,543,300
10/01/2014 16.95 17.8 16.89 17.62 24,706,650
09/30/2014 16.22 16.93 16.17 16.92 19,689,380
09/29/2014 16.7 16.75 16.05 16.19 15,832,060
09/26/2014 16.4 16.555 16.1 16.15 14,588,160
09/25/2014 15.91 16.75 15.86 16.57 23,346,120
09/24/2014 16.16 16.4095 15.75 15.79 17,581,490
09/23/2014 15.99 16.29 15.68 16.23 20,400,060
09/22/2014 15.36 15.92 15.33 15.777 19,223,900
09/19/2014 14.41 15.29 14.41 15.15 21,152,850
09/18/2014 14.68 14.805 14.57 14.61 13,337,340
09/17/2014 14.97 15.08 14.59 14.87 18,663,430
09/16/2014 15.27 15.41 14.86 15 18,280,100
09/15/2014 14.65 15.271 14.64 15.13 19,282,260
09/12/2014 14.22 14.79 14.21 14.65 15,305,830
09/11/2014 14.74 14.75 14.16 14.2 16,675,100
09/10/2014 14.75 14.92 14.4633 14.47 19,767,420
09/09/2014 14.32 14.81 14.3 14.74 18,656,210
09/08/2014 14.36 14.51 14.15 14.23 15,828,360
09/05/2014 14.53 14.75 14.3 14.3 19,538,140
09/04/2014 14.175 14.55 13.91 14.4501 16,140,090
09/03/2014 13.82 14.35 13.81 14.29 14,217,240
09/02/2014 14.1 14.28 13.92 14.0299 14,650,910
08/29/2014 14.41 14.59 14.17 14.25 11,720,660
08/28/2014 14.47 14.6599 14.39 14.52 12,768,370
08/27/2014 14.17 14.37 14.14 14.3 9,722,534
08/26/2014 14.53 14.56 14.15 14.18 15,949,440
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?