Quantcast

Small Cap Bear 3x Shares Historical Stock Prices

(ETF)
TZA 
$10.73
*  
0.18
1.71%
Get TZA Alerts
*Delayed - data as of Apr. 19, 2018 15:22 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 18-JAN-2018 TO 18-APR-2018

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.
15:22 10.61 10.86 10.535 10.73 7,285,514
04/18/2018 10.53 10.61 10.36 10.55 6,906,591
04/17/2018 10.81 10.865 10.545 10.63 7,046,663
04/16/2018 11.09 11.2565 10.8868 10.99 5,916,892
04/13/2018 11 11.38 11 11.27 7,878,695
04/12/2018 11.19 11.29 10.98 11.13 6,928,925
04/11/2018 11.56 11.58 11.215 11.34 7,704,717
04/10/2018 11.71 11.825 11.28 11.43 10,237,290
04/09/2018 11.88 12.125 11.6 12.11 7,484,547
04/06/2018 11.7 12.405 11.46 12.12 12,297,100
04/05/2018 11.54 11.7048 11.405 11.46 6,211,510
04/04/2018 12.64 12.69 11.64 11.75 11,469,070
04/03/2018 12.48 12.69 12.11 12.21 9,386,946
04/02/2018 11.95 12.95 11.81 12.7 13,870,520
03/29/2018 12.03 12.13 11.56 11.85 8,930,425
03/28/2018 12.12 12.45 11.98 12.22 13,122,080
03/27/2018 11.47 12.36 11.46 12.21 11,797,370
03/26/2018 11.84 12.255 11.53 11.55 11,078,100
03/23/2018 11.54 12.36 11.43 12.36 13,290,480
03/22/2018 11.14 11.6 10.925 11.59 11,872,580
03/21/2018 11.06 11.085 10.66 10.89 9,634,516
03/20/2018 11 11.1731 10.91 11.07 5,498,161
03/19/2018 10.88 11.455 10.88 11.08 10,667,420
03/16/2018 10.96 10.99 10.675 10.79 6,176,190
03/15/2018 10.72 11.07 10.7 10.96 6,097,173
03/14/2018 10.5 10.85 10.455 10.79 7,969,262
03/13/2018 10.35 10.7 10.28 10.64 10,086,920
03/12/2018 10.49 10.62 10.4 10.49 8,420,688
03/09/2018 10.89 10.98 10.53 10.56 10,979,150
03/08/2018 10.98 11.27 10.859 11.07 7,368,821
03/07/2018 11.5 11.56 10.97 11.02 10,668,260
03/06/2018 11.5 11.88 11.3 11.32 10,523,100
03/05/2018 12.11 12.195 11.54 11.68 9,270,561
03/02/2018 12.93 12.99 11.8939 11.99 14,019,610
03/01/2018 12.55 12.98 12.1938 12.59 19,191,580
02/28/2018 11.84 12.5 11.725 12.48 10,522,320
02/27/2018 11.42 11.92 11.25 11.91 10,159,810
02/26/2018 11.54 11.78 11.38 11.45 7,989,603
02/23/2018 11.91 12.1 11.66 11.68 7,670,370
02/22/2018 11.95 12.16 11.66 12.14 11,258,460
02/21/2018 12.03 12.13 11.46 12.07 12,083,110
02/20/2018 12.02 12.2062 11.724 12.12 9,662,677
02/16/2018 12.01 12.01 11.6 11.84 11,888,830
02/15/2018 12.12 12.49 11.93 11.95 10,043,390
02/14/2018 13.28 13.39 12.25 12.36 14,882,970
02/13/2018 13.35 13.45 12.96 13.04 9,267,329
02/12/2018 13.45 13.86 12.92 13.13 18,063,820
02/09/2018 13.51 14.72 13.17 13.5 27,547,160
02/08/2018 12.72 13.89 12.72 13.89 16,802,280
02/07/2018 12.82 13.06 12.51 12.78 13,243,770
02/06/2018 13.88 14.24 12.6 12.79 28,209,420
02/05/2018 12.16 13.26 11.8942 13.22 26,963,680
02/02/2018 11.41 11.949 11.39 11.87 17,002,000
02/01/2018 11.45 11.51 11.15 11.23 9,972,108
01/31/2018 11.03 11.42 10.895 11.32 9,495,244
01/30/2018 11.07 11.25 10.94 11.14 11,850,000
01/29/2018 10.79 10.86 10.62 10.84 10,080,030
01/26/2018 10.69 10.84 10.65 10.65 5,223,119
01/25/2018 10.66 10.95 10.6 10.78 9,007,007
01/24/2018 10.51 10.91 10.47 10.79 12,615,760
01/23/2018 10.74 10.85 10.53 10.6 6,442,091
01/22/2018 10.92 10.93 10.7 10.7 5,548,220
01/19/2018 11.28 11.31 10.85 10.86 9,456,820
01/18/2018 11.16 11.3373 11.105 11.31 8,944,201
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TZA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio