Direxion Daily Small Cap Bear 3x Shares 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: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  12.94  13.0299  12.81  12.83 6,219,848
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
05/05/2014 17.53 17.8 17.0501 17.2 20,845,480
05/02/2014 17.05 17.2779 16.6201 17.1 28,383,060
05/01/2014 17.26 17.8 16.8 17.2 25,689,020
04/30/2014 17.7 18.1 17.14 17.17 27,336,780
04/29/2014 17.42 17.66 17.15 17.49 21,653,160
04/28/2014 17.16 18.39 16.9 17.63 34,531,030
04/25/2014 16.67 17.5076 16.6597 17.33 27,033,120
04/24/2014 16.05 16.87 16.01 16.46 21,498,930
04/23/2014 16.12 16.4 16 16.35 20,734,360
04/22/2014 16.49 16.56 15.9 16.05 17,072,250
04/21/2014 16.72 17.08 16.54 16.57 12,849,800
04/17/2014 17.23 17.35 16.6 16.83 19,809,530
04/16/2014 17.29 17.62 17.04 17.09 26,061,520
04/15/2014 17.71 18.849 17.3775 17.65 39,584,910
04/14/2014 17.45 18.38 17.25 17.862 25,490,210
04/11/2014 17.74 18.26 17.18 17.99 34,660,630
04/10/2014 15.99 17.53 15.99 17.3 28,529,900
04/09/2014 16.48 16.7 15.94 15.95 20,400,970
04/08/2014 17.01 17.29 16.39 16.65 25,172,670
04/07/2014 16.54 17.33 16.4 17.04 33,640,890
04/04/2014 14.96 16.48 14.89 16.29 34,159,090
04/03/2014 14.8 15.44 14.785 15.24 15,454,400
04/02/2014 14.86 15.07 14.78 14.82 15,991,920
04/01/2014 15.5 15.51 14.94 15.01 18,149,230
03/31/2014 16.18 16.37 15.49 15.59 24,251,380
03/28/2014 16.43 16.65 15.78 16.49 21,171,880
03/27/2014 16.34 16.77 16.05 16.5 24,297,280
03/26/2014 15.17 16.35 15.16 16.34 23,408,680
03/25/2014 15.17 15.7799 14.92 15.47 22,405,180
03/24/2014 14.8 15.85 14.7101 15.44 22,827,420
03/21/2014 14.54 14.96 14.35 14.9401 20,905,650
03/20/2014 14.92 15.13 14.62 14.74 13,019,690
03/19/2014 14.58 15.13 14.54 14.79 13,774,590
03/18/2014 15.14 15.179 14.52 14.57 17,831,760
03/17/2014 15.13 15.27 14.8 15.19 16,327,060
03/14/2014 15.78 15.78 15.27 15.41 19,073,920
03/13/2014 14.92 15.85 14.87 15.6 19,288,290
03/12/2014 15.5 15.67 15.07 15.07 16,575,860
03/11/2014 14.73 15.43 14.59 15.25 18,408,920
03/10/2014 14.75 15.0664 14.67 14.76 14,155,990
03/07/2014 14.35 14.87 14.35 14.66 13,772,650
03/06/2014 14.46 14.73 14.42 14.6 9,403,320
03/05/2014 14.57 14.7 14.53 14.57 11,196,470
03/04/2014 15.27 15.27 14.31 14.57 29,398,990
03/03/2014 15.93 16.3099 15.65 15.81 20,936,410
02/28/2014 15.38 15.83 15.0801 15.53 17,095,910
02/27/2014 15.77 15.86 15.35 15.35 11,718,640
02/26/2014 15.9 16 15.3299 15.63 16,439,640
02/25/2014 15.92 16.11 15.68 15.941 12,231,460
02/24/2014 16.27 16.2936 15.66 15.92 14,186,950
02/21/2014 16.37 16.465 16.1566 16.35 9,900,231
02/20/2014 16.99 17.12 16.4 16.52 11,872,620
02/19/2014 16.71 17.09 16.3801 17.06 15,489,930
02/18/2014 16.94 17.05 16.47 16.55 11,423,600
02/14/2014 17.28 17.49 17.02 17.09 10,078,110
02/13/2014 18.365 18.38 17.1 17.18 15,083,060
02/12/2014 17.96 18.09 17.6 17.84 11,216,240
02/11/2014 18.51 18.65 17.91 18.06 12,776,830
02/10/2014 18.69 19.1 18.54 18.56 9,318,792
02/07/2014 19.13 19.39 18.67 18.72 19,632,950
02/06/2014 19.72 19.72 19.13 19.4 14,397,250
02/05/2014 19.75 20.58 19.58 19.85 19,813,410
02/04/2014 19.56 20.0099 19.15 19.42 14,945,830
02/03/2014 18.3 20.12 18.15 19.82 21,600,730
01/31/2014 18.61 18.64 17.78 18.17 15,566,620
01/30/2014 18.12 18.27 17.47 17.82 14,114,080
01/29/2014 18.35 18.76 18.03 18.59 17,696,730
01/28/2014 18.35 18.4101 17.85 17.86 11,143,330
01/27/2014 17.51 18.73 17.47 18.43 20,450,220
01/24/2014 16.71 17.73 16.69 17.61 16,161,850
01/23/2014 16.28 16.7081 16.252 16.38 11,369,780
01/22/2014 16.3 16.38 16.02 16.07 9,891,470
01/21/2014 16.29 16.69 16.23 16.31 10,105,920
01/17/2014 16.46 16.73 16.42 16.63 7,600,467
01/16/2014 16.58 16.68 16.45 16.46 8,045,789
01/15/2014 16.78 16.8 16.5 16.52 11,930,560
01/14/2014 17.32 17.4597 16.85 16.9 12,924,160
01/13/2014 16.99 17.848 16.89 17.53 12,587,650
01/10/2014 17.14 17.37 16.87 16.87 15,078,940
01/09/2014 17 17.48 16.93 17.15 10,866,370
01/08/2014 17.21 17.52 17.08 17.16 10,206,560
01/07/2014 17.47 17.52 17.04 17.232 12,534,620
01/06/2014 17.03 17.7 17.01 17.67 11,870,490
01/03/2014 17.35 17.54 17.18 17.27 9,144,021
01/02/2014 17.1 17.73 17.09 17.53 13,517,850
12/31/2013 16.99 17.07 16.84 16.97 7,927,685
12/30/2013 17.11 17.23 17 17.14 5,938,865
12/27/2013 16.93 17.27 16.84 17.09 7,348,811
12/26/2013 16.87 17.12 16.73 17.05 6,494,435
12/24/2013 17.21 17.23 16.97 17.06 4,405,423
12/23/2013 17.55 17.66 17.26 17.29 7,336,424
12/20/2013 18.8 18.8 17.75 17.96 11,235,270
12/19/2013 18.52 18.9 18.45 18.82 9,226,177
12/18/2013 19.13 19.75 18.43 18.46 15,599,890
12/17/2013 19.19 19.6 19.13 19.21 10,013,760
12/16/2013 19.64 19.69 19.12 19.16 10,003,220
12/13/2013 19.93 20.28 19.67 19.85 10,146,410
12/12/2013 20.12 20.32 19.83 20.05 10,639,210
12/11/2013 19.19 20.32 19.18 20.141 13,849,360
12/10/2013 18.85 19.34 18.6715 19.26 8,987,994
12/09/2013 18.67 19.01 18.53 18.74 5,451,270
12/06/2013 18.64 18.88 18.41 18.71 12,851,460
12/05/2013 19.25 19.41 18.97 19.17 10,141,750
12/04/2013 19.34 19.7927 18.76 19.24 14,655,710
12/03/2013 18.91 19.34 18.67 19.05 13,754,000
12/02/2013 18.17 18.94 18.14 18.75 11,607,970
11/29/2013 18.05 18.27 17.95 18.26 4,649,663
11/27/2013 18.6 18.7 18.25 18.27 6,879,513
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?