Direxion Small Cap Bear 3X Shares Historical Stock Prices

(ETF)
TZA 
$10.77
*  
0.10
0.92%
Get TZA Alerts
*Delayed - data as of May 6, 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: 1 Year, From 06-MAY-2014 TO 06-MAY-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  10.80  11.04  10.71  10.77 14,530,725
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
05/01/2015 10.71 10.88 10.55 10.6 14,184,820
04/30/2015 10.35 10.94 10.25 10.8 19,318,720
04/29/2015 10.01 10.2099 9.91 10.15 18,133,530
04/28/2015 10 10.31 9.8 9.86 17,043,470
04/27/2015 9.62 10.12 9.46 10.01 20,422,980
04/24/2015 9.6 9.74 9.565 9.691 7,436,640
04/23/2015 9.79 9.84 9.55 9.62 10,896,620
04/22/2015 9.79 10.02 9.7 9.73 10,431,630
04/21/2015 9.66 9.81 9.6149 9.78 8,069,856
04/20/2015 9.9 9.95 9.68 9.75 14,056,840
04/17/2015 9.89 10.18 9.795 10.04 19,012,470
04/16/2015 9.6 9.66 9.53 9.59 8,202,220
04/15/2015 9.68 9.73 9.45 9.56 15,719,240
04/14/2015 9.77 9.99 9.69 9.79 10,375,390
04/13/2015 9.79 9.81 9.62 9.79 12,440,660
04/10/2015 9.84 9.89 9.76 9.79 8,269,664
04/09/2015 9.86 10.23 9.78 9.94 12,929,260
04/08/2015 10.1 10.1 9.79 9.85 14,797,560
04/07/2015 9.965 10.1 9.84 10.09 12,295,560
04/06/2015 10.21 10.23 9.85 9.91 11,847,420
04/02/2015 10.11 10.129 9.9 10.03 9,466,743
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
12/31/2014 11.67 12.03 11.49 12 10,871,130
12/30/2014 11.68 11.83 11.553 11.79 7,120,843
12/29/2014 11.72 11.73 11.505 11.59 6,357,643
12/26/2014 11.87 11.9 11.67 11.74 7,459,992
12/24/2014 12.03 12.14 11.9 11.99 4,560,627
12/23/2014 11.93 12.22 11.93 12.1 8,292,937
12/22/2014 12.29 12.4172 12.15 12.16 9,829,507
12/19/2014 12.47 12.635 12.22 12.38 15,694,900
12/18/2014 12.55 12.88 12.46 12.499 24,673,550
12/17/2014 14.3 14.3551 13.05 13.07 31,442,800
12/16/2014 14.43 14.5396 13.661 14.4001 22,766,560
12/15/2014 13.71 14.48 13.55 14.35 23,815,240
12/12/2014 13.9 13.9527 13.4729 13.92 21,290,480
12/11/2014 13.41 13.52 12.88 13.42 18,668,410
12/10/2014 12.94 13.64 12.81 13.58 22,890,460
12/09/2014 13.92 13.99 12.76 12.77 26,116,050
12/08/2014 13.13 13.6 12.77 13.47 18,311,560
12/05/2014 13.15 13.24 12.9 13 12,643,230
12/04/2014 13.19 13.49 13.1301 13.3 13,289,110
12/03/2014 13.49 13.575 12.9934 13.1 13,380,930
12/02/2014 13.96 13.96 13.35 13.49 14,310,420
12/01/2014 13.5 14.02 13.45 13.99 21,250,160
11/28/2014 12.8 13.42 12.8 13.36 7,291,203
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
08/25/2014 14.53 14.75 14.34 14.6 15,644,750
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
05/21/2014 18.02 18.5699 17.79 18.05 25,216,360
05/20/2014 17.65 18.61 17.65 18.3001 27,626,850
05/19/2014 18.26 18.41 17.38 17.52 20,707,570
05/16/2014 18.42 18.87 18.08 18.11 21,725,010
05/15/2014 18.36 19.17 18.29 18.44 33,560,540
05/14/2014 17.4 18.18 17.39 18.1 20,586,490
05/13/2014 16.835 17.29 16.63 17.25 27,281,450
05/12/2014 17.68 17.77 16.54 16.79 26,901,200
05/09/2014 18.7 18.89 17.99 18.01 28,663,020
05/08/2014 18.03 18.68 17.44 18.51 36,582,720
05/07/2014 17.95 18.81 17.82 17.96 33,156,210
05/06/2014 17.4 18.05 17.26 18 22,903,510
*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?