Historical Stock Prices

(ETF)
TZA 
$14.8
*  
0.01
0.07%
Get TZA Alerts
*Delayed - data as of Aug. 22, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 14.88 15.03 14.64 14.8 17,505,370
08/21/2014 14.93 15.3201 14.73 14.81 16,411,340
08/20/2014 14.94 15.105 14.8 14.9 13,911,050
08/19/2014 14.85 14.865 14.6199 14.72 13,922,570
08/18/2014 15.1 15.26 14.85 14.87 17,678,470
08/15/2014 15.13 16.01 15.12 15.53 21,938,910
08/14/2014 15.52 15.63 15.42 15.49 7,437,324
08/13/2014 15.75 15.85 15.45 15.56 11,576,960
08/12/2014 15.75 16.1206 15.54 15.92 13,160,670
08/11/2014 15.79 15.9 15.23 15.6 14,126,030
08/08/2014 16.49 16.61 16 16.05 16,353,740
08/07/2014 16.14 16.72 15.96 16.53 19,574,530
08/06/2014 16.78 16.8 15.99 16.3 19,578,650
08/05/2014 16.58 16.825 16.09 16.49 24,865,860
08/04/2014 16.56 17.15 16.28 16.35 15,930,200
08/01/2014 16.59 17.1594 16.34 16.78 26,477,030
07/31/2014 15.98 16.59 15.84 16.5699 28,320,100
07/30/2014 15.36 15.7099 15.3 15.5 18,926,880
07/29/2014 15.67 15.83 15.37 15.69 18,145,240
07/28/2014 15.48 16.15 15.471 15.82 18,465,450
07/25/2014 15.53 15.74 15.43 15.61 16,458,590
07/24/2014 14.96 15.305 14.79 15.17 15,387,340
07/23/2014 15.04 15.239 14.88 15.09 15,904,790
07/22/2014 15.26 15.37 14.95 15.16 18,452,650
07/21/2014 15.65 15.85 15.452 15.56 19,214,870
07/18/2014 16.02 16.121 15.28 15.37 29,334,360
07/17/2014 15.7 16.2275 15.4115 16.12 28,015,520
07/16/2014 15.07 15.58 15.07 15.41 21,823,040
07/15/2014 14.89 15.554 14.74 15.3 25,775,900
07/14/2014 14.55 14.97 14.55 14.85 12,904,610
07/11/2014 15.05 15.31 14.97 15.08 16,396,910
07/10/2014 15.46 15.51 14.73 15.02 28,754,990
07/09/2014 14.49 14.75 14.34 14.56 18,224,180
07/08/2014 14.2 14.85 14.13 14.6 25,802,600
07/07/2014 13.56 14.13 13.56 14.1 17,112,040
07/03/2014 13.51 13.63 13.41 13.45 11,470,210
07/02/2014 13.53 13.75 13.4 13.69 13,460,870
07/01/2014 13.81 13.83 13.21 13.5 25,869,370
06/30/2014 14.18 14.3 13.95 13.96 15,318,660
06/27/2014 14.59 14.6 14.08 14.14 17,651,860
06/26/2014 14.33 14.77 14.32 14.42 15,847,710
06/25/2014 14.99 15 14.34 14.35 22,408,950
06/24/2014 14.38 14.77 13.96 14.72 26,146,250
06/23/2014 14.11 14.4 14.09 14.299 10,759,270
06/20/2014 14.34 14.45 14.18 14.2 12,220,040
06/19/2014 14.24 14.62 14.21 14.34 14,817,820
06/18/2014 14.7 14.86 14.37 14.39 19,984,900
06/17/2014 15.05 15.14 14.51 14.67 21,751,420
06/16/2014 15.25 15.4 15 15 17,661,890
06/13/2014 15.2 15.59 15.1 15.21 15,993,430
06/12/2014 15.15 15.49 15.11 15.3 22,200,790
06/11/2014 15.06 15.3 14.95 15.03 17,987,440
06/10/2014 14.84 15.09 14.77 14.83 17,003,010
06/09/2014 15.15 15.222 14.52 14.74 21,143,710
06/06/2014 15.4 15.45 15 15.11 18,035,850
06/05/2014 16.505 16.78 15.55 15.61 29,308,110
06/04/2014 17.06 17.1935 16.58 16.63 18,247,010
06/03/2014 16.99 17.23 16.67 16.81 16,892,610
06/02/2014 16.36 17.1 16.35 16.71 18,678,000
05/30/2014 16.26 16.6787 16.22 16.46 16,318,960
05/29/2014 16.27 16.54 16.15 16.24 16,895,840
05/28/2014 16.27 16.605 16.22 16.43 20,211,680
05/27/2014 16.57 16.59 16.05 16.15 22,758,960
05/23/2014 17.52 17.59 16.871 16.89 18,268,990
05/22/2014 17.87 18.04 17.33 17.46 24,626,630
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?