Direxion Small Cap Bear 3X Shares (TZA)

15.36Last Price

+1.18 (8.32%)Change

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	14.06	15.63	13.93	15.36	35,200,953	15.36
2/28/2025	14.82	14.96	14.18	14.18	23,722,190	14.18
2/27/2025	13.99	14.66	13.84	14.63	22,469,159	14.63
2/26/2025	13.91	14.14	13.45	13.98	23,485,404	13.98
2/25/2025	13.83	14.40	13.68	14.03	29,234,362	14.03
2/24/2025	13.41	14.07	13.40	13.88	22,646,766	13.88
2/21/2025	12.19	13.63	12.19	13.59	26,422,048	13.59
2/20/2025	12.19	12.68	12.16	12.47	19,068,237	12.47
2/19/2025	12.26	12.33	12.00	12.12	21,368,752	12.12
2/18/2025	12.15	12.26	11.91	11.99	25,431,811	11.99
2/14/2025	11.96	12.24	11.87	12.18	23,170,013	12.18
2/13/2025	12.32	12.53	12.10	12.13	25,296,439	12.13
2/12/2025	12.77	12.85	12.41	12.55	27,401,148	12.55
2/11/2025	12.32	12.35	12.09	12.21	24,243,704	12.21
2/10/2025	11.94	12.16	11.90	11.98	22,510,053	11.98
2/07/2025	11.71	12.21	11.65	12.14	27,482,878	12.14
2/06/2025	11.46	11.93	11.42	11.72	32,635,662	11.72
2/05/2025	11.82	12.00	11.60	11.61	28,792,794	11.61
2/04/2025	12.55	12.61	11.96	12.00	33,171,593	12.00
2/03/2025	12.88	13.00	12.24	12.51	46,235,928	12.51
1/31/2025	11.72	12.22	11.48	12.07	40,012,961	12.07
1/30/2025	11.76	11.99	11.50	11.75	38,950,275	11.75
1/29/2025	12.05	12.37	11.79	12.10	35,212,450	12.10
1/28/2025	12.03	12.27	11.89	12.02	39,080,943	12.02
1/27/2025	12.02	12.26	11.58	12.06	34,964,373	12.06
1/24/2025	11.69	11.81	11.48	11.72	31,006,023	11.72
1/23/2025	11.98	12.03	11.61	11.63	33,756,792	11.63
1/22/2025	11.58	11.83	11.52	11.77	32,723,318	11.77
1/21/2025	11.89	11.97	11.52	11.53	28,379,532	11.53
1/17/2025	11.99	12.36	11.99	12.24	25,218,393	12.24
1/16/2025	12.42	12.65	12.24	12.37	21,931,453	12.37
1/15/2025	12.17	12.63	12.16	12.43	24,886,829	12.43
1/14/2025	13.30	13.67	13.11	13.20	20,937,686	13.20
1/13/2025	14.18	14.28	13.61	13.66	21,823,746	13.66
1/10/2025	13.49	14.00	13.40	13.73	25,930,825	13.73
1/08/2025	12.99	13.32	12.76	12.86	27,617,499	12.86
1/07/2025	12.23	12.90	12.06	12.69	30,759,882	12.69
1/06/2025	12.17	12.44	11.95	12.37	32,719,564	12.37
1/03/2025	12.80	12.92	12.33	12.39	21,715,321	12.39
1/02/2025	12.65	13.21	12.39	12.95	19,295,625	12.95
12/31/2024	13.01	0.00	13.01	12.97	0	12.97
12/30/2024	13.02	13.50	12.82	13.01	22,278,702	13.01
12/27/2024	12.40	13.07	12.21	12.72	34,865,841	12.72
12/26/2024	12.71	12.87	12.09	12.15	24,468,519	12.15
12/24/2024	12.78	13.05	12.50	12.52	12,621,590	12.52
12/23/2024	12.79	13.22	12.71	12.88	20,130,921	12.88
12/20/2024	13.46	13.56	12.38	12.84	32,922,066	12.76
12/19/2024	12.62	13.31	12.41	13.20	40,767,545	13.11
12/18/2024	11.34	13.32	11.21	13.02	53,799,407	12.93
12/17/2024	11.26	11.57	11.16	11.49	32,055,553	11.41
12/16/2024	11.33	11.42	10.94	11.10	27,464,984	11.03
12/13/2024	11.12	11.48	11.06	11.30	27,444,520	11.23
12/12/2024	10.75	11.10	10.67	11.07	33,536,333	11.00
12/11/2024	10.52	10.78	10.44	10.64	41,943,953	10.57
12/10/2024	10.67	10.89	10.50	10.77	32,594,215	10.70
12/09/2024	10.29	10.66	10.17	10.64	29,767,316	10.57
12/06/2024	10.38	10.57	10.36	10.48	30,639,309	10.41
12/05/2024	10.29	10.63	10.23	10.60	34,543,670	10.53
12/04/2024	10.31	10.44	10.12	10.22	35,334,085	10.15