Direxion Small Cap Bear 3X Shares (TZA)

Historical Prices For Direxion Small Cap Bear 3X Shares (TZA)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	24.51	25.44	18.65	22.59	51,027,381	22.59
4/04/2025	21.56	23.38	21.11	22.01	71,018,077	22.01
4/03/2025	18.53	19.47	18.07	19.38	38,820,288	19.38
4/02/2025	17.75	17.82	16.09	16.23	23,854,234	16.23
4/01/2025	17.18	17.77	16.61	17.05	26,434,924	17.05
3/31/2025	17.55	18.05	16.76	17.03	22,069,322	17.03
3/28/2025	15.87	17.04	15.84	16.79	18,223,107	16.79
3/27/2025	15.65	16.00	15.41	15.79	16,836,620	15.79
3/26/2025	15.05	15.77	14.87	15.58	15,232,711	15.58
3/25/2025	14.90	15.24	14.77	15.09	15,212,491	15.09
3/24/2025	15.55	15.61	15.02	15.09	21,226,548	14.85
3/21/2025	16.54	16.77	16.16	16.29	18,503,199	16.03
3/20/2025	16.16	16.18	15.48	15.98	14,911,007	15.73
3/19/2025	16.41	16.44	15.37	15.68	19,687,557	15.43
3/18/2025	16.28	16.64	16.27	16.43	13,702,684	16.17
3/17/2025	16.68	16.70	15.87	16.03	16,549,578	15.78
3/14/2025	17.35	17.60	16.59	16.64	20,580,756	16.38
3/13/2025	17.09	18.19	16.91	17.92	25,686,273	17.64
3/12/2025	16.63	17.53	16.46	17.14	27,464,029	16.87
3/11/2025	17.14	17.79	16.58	17.22	45,609,989	16.95
3/10/2025	16.60	17.69	16.29	17.23	38,842,904	16.96
3/07/2025	16.23	17.00	15.73	16.00	35,133,224	15.75
3/06/2025	16.02	16.44	15.50	16.14	30,833,477	15.89
3/05/2025	15.89	16.26	15.34	15.40	39,631,768	15.16
3/04/2025	16.00	16.60	15.15	15.89	41,858,533	15.64
3/03/2025	14.06	15.63	13.93	15.36	35,200,953	15.12
2/28/2025	14.82	14.96	14.18	14.18	23,722,190	13.96
2/27/2025	13.99	14.66	13.84	14.63	22,469,159	14.40
2/26/2025	13.91	14.14	13.45	13.98	23,485,404	13.76
2/25/2025	13.83	14.40	13.68	14.03	29,234,362	13.81
2/24/2025	13.41	14.07	13.40	13.88	22,646,766	13.66
2/21/2025	12.19	13.63	12.19	13.59	26,422,048	13.38
2/20/2025	12.19	12.68	12.16	12.47	19,068,237	12.27
2/19/2025	12.26	12.33	12.00	12.12	21,368,752	11.93
2/18/2025	12.15	12.26	11.91	11.99	25,431,811	11.80
2/14/2025	11.96	12.24	11.87	12.18	23,170,013	11.99
2/13/2025	12.32	12.53	12.10	12.13	25,296,439	11.94
2/12/2025	12.77	12.85	12.41	12.55	27,401,148	12.35
2/11/2025	12.32	12.35	12.09	12.21	24,243,704	12.02
2/10/2025	11.94	12.16	11.90	11.98	22,510,053	11.79
2/07/2025	11.71	12.21	11.65	12.14	27,482,878	11.95
2/06/2025	11.46	11.93	11.42	11.72	32,635,662	11.54
2/05/2025	11.82	12.00	11.60	11.61	28,792,794	11.43
2/04/2025	12.55	12.61	11.96	12.00	33,171,593	11.81
2/03/2025	12.88	13.00	12.24	12.51	46,237,126	12.31
1/31/2025	11.72	12.22	11.48	12.07	40,012,961	11.88
1/30/2025	11.76	11.99	11.50	11.75	38,950,275	11.56
1/29/2025	12.05	12.37	11.79	12.10	35,212,450	11.91
1/28/2025	12.03	12.27	11.89	12.02	39,080,943	11.83
1/27/2025	12.02	12.26	11.58	12.06	34,964,373	11.87
1/24/2025	11.69	11.81	11.48	11.72	31,006,023	11.54
1/23/2025	11.98	12.03	11.61	11.63	33,756,792	11.45
1/22/2025	11.58	11.83	11.52	11.77	32,723,318	11.58
1/21/2025	11.89	11.97	11.52	11.53	28,379,532	11.35
1/17/2025	11.99	12.36	11.99	12.24	25,218,393	12.05
1/16/2025	12.42	12.65	12.24	12.37	21,931,453	12.17
1/15/2025	12.17	12.63	12.16	12.43	24,886,829	12.23
1/14/2025	13.30	13.67	13.11	13.20	20,937,686	12.99
1/13/2025	14.18	14.28	13.61	13.66	21,823,747	13.44
1/10/2025	13.49	14.00	13.40	13.73	25,930,825	13.51
1/08/2025	12.99	13.32	12.76	12.86	27,617,499	12.66