Direxion Small Cap Bear 3X Shares Historical Stock Prices

(ETF)
TZA 
$39.54
*  
2.34
5.59%
Get TZA Alerts
*Delayed - data as of May 24, 2016 12:40 ET  -  Find a broker to begin trading TZA now


Community Rating:
View:    TZA Real Time
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
12:40 41.14 41.22 39.41 39.54 3,781,168
05/20/2016 43.68 43.68 41.75 41.75 5,435,367
05/19/2016 43.89 45.062 43 43.96 5,543,438
05/18/2016 44.14 44.2 41.95 42.94 6,399,727
05/17/2016 41.86 44.12 41.2101 43.58 6,087,568
05/16/2016 42.99 42.99 41.06 41.62 4,122,640
05/13/2016 42.77 43.57 41.77 43.29 4,561,318
05/12/2016 41.45 43.401 41.16 42.45 4,659,409
05/11/2016 40.54 41.84 40.38 41.8 3,772,440
05/10/2016 41.04 41.71 40.25 40.33 3,705,100
05/09/2016 41.92 42.21 40.81 41.52 3,567,698
05/06/2016 43.2 43.485 41.87 41.87 4,249,204
05/05/2016 41.65 42.83 41.45 42.68 4,052,361
05/04/2016 41.82 42.52 40.74 42.16 5,209,236
05/03/2016 40.25 41.86 40.19 41.14 5,339,948
05/02/2016 39.94 40.618 39.23 39.25 3,754,940
04/29/2016 39.78 41.099 39.3 40.35 4,742,997
04/28/2016 38.52 39.56 37.78 39.28 4,817,397
04/27/2016 38.41 38.9 37.74 37.94 3,678,797
04/26/2016 39.18 39.67 38.26 38.34 3,632,109
04/25/2016 39.09 40.04 38.92 39.57 3,219,133
04/22/2016 39.92 39.93 38.65 38.7 4,566,332
04/21/2016 39.41 40.27 38.97 39.98 3,786,325
04/20/2016 39.55 39.95 38.6763 39.27 3,159,155
04/19/2016 39.37 40.0489 38.75 39.51 4,481,788
04/18/2016 41.06 41.1601 39.52 39.64 3,384,674
04/15/2016 41.16 41.2 40.36 40.54 3,414,606
04/14/2016 40.74 41.16 40.287 40.86 3,664,795
04/13/2016 42.71 42.848 40.58 40.7 5,624,496
04/12/2016 44.94 45.39 43.25 43.47 4,190,437
04/11/2016 43.83 44.98 42.8 44.94 4,595,186
04/08/2016 43.99 45.14 43.36 44.54 4,303,106
04/07/2016 44.27 45.7308 43.68 45.06 4,536,361
04/06/2016 44.93 45.29 43.22 43.36 5,005,077
04/05/2016 44.38 44.98 43.801 44.85 5,256,239
04/04/2016 42.59 43.53 42.1201 43.39 3,495,724
04/01/2016 44.07 44.24 42.27 42.43 5,965,095
03/31/2016 43.07 43.279 42.31 42.94 5,353,095
03/30/2016 42.67 43.62 42.36 43.34 5,443,233
03/29/2016 47.76 48 43.3 43.37 5,766,405
03/28/2016 47.07 48.26 46.6728 47.3 3,221,558
03/24/2016 48.7 49.36 47.3957 47.44 4,481,719
03/23/2016 45.86 47.94 45.7492 47.86 5,287,417
03/22/2016 45.94 46.308 44.81 45.31 3,769,431
03/21/2016 45.11 45.57 44.5 45.18 3,972,024
03/18/2016 45.95 46.07 44.5 44.81 4,984,792
03/17/2016 48.73 49.28 45.5601 46.23 4,756,784
03/16/2016 50.1 50.12 47.92 48.45 3,453,581
03/15/2016 48.2 49.72 48.1 49.37 3,679,585
03/14/2016 47.36 47.93 46.76 47.28 3,636,609
03/11/2016 48.88 49.08 46.74 46.95 4,183,040
03/10/2016 48.57 51.67 48 50.12 5,140,108
03/09/2016 49.2 49.96 48.69 48.94 3,766,626
03/08/2016 47.17 49.85 47.16 49.69 5,377,924
03/07/2016 48.58 48.63 46.25 46.39 4,707,320
03/04/2016 48.86 49.36 47.1499 47.95 4,600,143
03/03/2016 50.36 50.48 48.78 48.79 4,751,846
03/02/2016 52.2 52.47 50.27 50.33 2,696,806
03/01/2016 54.05 54.95 52 52.06 3,705,611
02/29/2016 55 55.5 53.47 55.5 3,160,848
02/26/2016 54.92 55.5752 54.34 54.86 3,712,281
02/25/2016 57.1 57.8 55.78 55.91 2,782,341
02/24/2016 60.96 62.09 57.1 57.4 5,509,899
02/23/2016 58.18 59.3 57.6968 59.2 3,118,611
02/22/2016 58 58.19 56.8 57.6 3,255,995
*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?