MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TZA — Direxion Daily Small Cap Bear 3x ETF
NYSE ArcaDirexion Daily Small Cap Bear 3x ETF
$47.65
+1.80(+3.93%)
- O
- 47.38
- H
- 48.02
- L
- 47.00
- V
- 3.6M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$47.65
Period Return-71.38%
Period High$175.00
Period Low$36.33
Avg Daily Volume9.55M
Total Trading Days365
TZA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $47.38 | $48.02 | $47.00 | $47.65 | +$1.80 | +3.93% | 3,604,742 | $47.53 | $47.00 $48.02 |
| Oct 6, 2026 | $44.39 | $46.12 | $44.29 | $45.85 | +$1.03 | +2.30% | 3,468,161 | $45.25 | $44.29 $46.12 |
| Oct 5, 2026 | $45.57 | $46.49 | $44.44 | $44.82 | $-0.95 | -2.08% | 4,290,684 | $45.35 | $44.44 $46.49 |
| Oct 2, 2026 | $45.32 | $46.06 | $44.73 | $45.77 | $-1.16 | -2.47% | 4,575,542 | $45.46 | $44.73 $46.06 |
| Oct 1, 2026 | $47.80 | $48.77 | $46.14 | $46.93 | $-0.54 | -1.14% | 5,819,276 | $47.44 | $46.14 $48.77 |
| Sep 30, 2026 | $46.32 | $47.50 | $46.21 | $47.47 | +$0.59 | +1.26% | 3,738,366 | $46.73 | $46.21 $47.50 |
| Sep 29, 2026 | $46.29 | $47.70 | $45.92 | $46.88 | +$0.53 | +1.14% | 3,250,872 | $46.99 | $45.92 $47.70 |
| Sep 28, 2026 | $46.25 | $46.98 | $45.49 | $46.35 | +$0.91 | +2.00% | 5,117,130 | $46.31 | $45.49 $46.98 |
| Sep 25, 2026 | $45.24 | $46.15 | $44.70 | $45.44 | $-0.07 | -0.15% | 4,816,492 | $45.40 | $44.70 $46.15 |
| Sep 24, 2026 | $45.67 | $46.79 | $45.26 | $45.51 | +$0.15 | +0.33% | 5,862,875 | $45.88 | $45.26 $46.79 |
| Sep 23, 2026 | $43.53 | $45.41 | $43.48 | $45.36 | +$2.37 | +5.51% | 4,350,827 | $44.74 | $43.48 $45.41 |
| Sep 22, 2026 | $42.75 | $43.51 | $42.18 | $42.99 | $-1.20 | -2.72% | 4,774,578 | $42.91 | $42.18 $43.51 |
| Sep 21, 2026 | $43.85 | $44.49 | $43.77 | $44.19 | $-0.68 | -1.52% | 3,826,290 | $44.07 | $43.77 $44.49 |
| Sep 18, 2026 | $44.51 | $45.59 | $44.32 | $44.87 | +$0.66 | +1.49% | 3,453,615 | $45.13 | $44.32 $45.59 |
| Sep 17, 2026 | $43.00 | $44.26 | $42.85 | $44.21 | $-0.69 | -1.54% | 3,632,382 | $43.58 | $42.85 $44.26 |
| Sep 16, 2026 | $44.09 | $46.25 | $43.44 | $44.90 | +$0.62 | +1.40% | 6,255,572 | $44.50 | $43.44 $46.25 |
| Sep 15, 2026 | $43.66 | $44.79 | $43.49 | $44.28 | +$0.90 | +2.07% | 4,009,207 | $44.25 | $43.49 $44.79 |
| Sep 14, 2026 | $43.59 | $43.75 | $42.52 | $43.38 | +$0.45 | +1.05% | 6,262,094 | $43.23 | $42.52 $43.75 |
| Sep 11, 2026 | $42.10 | $42.98 | $41.78 | $42.93 | $-0.46 | -1.06% | 5,839,752 | $42.56 | $41.78 $42.98 |
| Sep 10, 2026 | $43.05 | $43.63 | $42.49 | $43.39 | +$1.30 | +3.09% | 4,876,597 | $43.13 | $42.49 $43.63 |
| Sep 9, 2026 | $40.95 | $42.24 | $40.67 | $42.09 | +$1.68 | +4.16% | 4,503,077 | $41.62 | $40.67 $42.24 |
| Sep 8, 2026 | $40.17 | $40.60 | $39.87 | $40.41 | +$0.51 | +1.28% | 4,290,914 | $40.26 | $39.87 $40.60 |
| Sep 4, 2026 | $40.82 | $40.89 | $39.81 | $39.90 | $-0.27 | -0.67% | 4,077,715 | $40.23 | $39.81 $40.89 |
| Sep 3, 2026 | $39.90 | $40.89 | $39.74 | $40.17 | $-0.45 | -1.11% | 3,562,103 | $40.34 | $39.74 $40.89 |
| Sep 2, 2026 | $41.67 | $41.84 | $40.47 | $40.62 | $-1.46 | -3.47% | 4,366,256 | $41.05 | $40.47 $41.84 |
| Sep 1, 2026 | $41.53 | $42.35 | $41.12 | $42.08 | +$1.39 | +3.42% | 3,821,790 | $41.74 | $41.12 $42.35 |
| Aug 31, 2026 | $40.22 | $41.20 | $40.12 | $40.69 | +$0.75 | +1.88% | 4,362,610 | $40.70 | $40.12 $41.20 |
| Aug 28, 2026 | $38.41 | $39.96 | $38.15 | $39.94 | +$1.60 | +4.17% | 4,773,580 | $39.31 | $38.15 $39.96 |
| Aug 27, 2026 | $38.72 | $38.99 | $38.15 | $38.34 | $-0.32 | -0.83% | 2,995,202 | $38.50 | $38.15 $38.99 |
| Aug 26, 2026 | $38.76 | $38.96 | $38.28 | $38.66 | +$0.14 | +0.36% | 2,845,435 | $38.66 | $38.28 $38.96 |