TZA: Direxion Daily Small Cap Bear 3X Shares

As of Wednesday, July 9th, 2025

$ 10.66

-0.33 -3.00%

Open: 10.80
High: 11.03
Low: 10.65
Volume: 19,425,891
Previous Close on Tuesday, July 8th, 2025

$ 10.99

-0.23 -2.05%

Open: 11.11
High: 11.14
Low: 10.84
Volume: 19,119,834

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 10.80 11.03 10.65 10.66 19,408,221 -0.33 -3.00
2025-07-08 11.11 11.14 10.84 10.99 19,119,834 -0.23 -2.05
2025-07-07 10.97 11.42 10.79 11.22 21,448,321 +0.46 +4.28
2025-07-03 10.91 10.95 10.71 10.76 14,028,184 -0.27 -2.45
2025-07-02 11.44 11.60 11.03 11.03 22,903,674 -0.48 -4.17
2025-07-01 12.07 12.14 11.10 11.51 28,180,859 -0.35 -2.95
2025-06-30 11.73 11.93 11.72 11.86 12,181,165 -0.03 -0.25
2025-06-27 11.83 12.14 11.61 11.89 20,341,903 -0.03 -0.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.60
On 2025-07-02		 10.65
On 2025-07-09		 -0.85 -7.38 11.60
On 2025-07-02		 10.65
On 2025-07-09		 -8.17 10.93
10D 12.54
On 2025-06-25		 10.65
On 2025-07-09		 -1.45 -11.97 12.54
On 2025-06-25		 10.65
On 2025-07-09		 -15.07 11.44
20D 13.56
On 2025-06-23		 10.65
On 2025-07-09		 -1.78 -14.31 13.56
On 2025-06-23		 10.65
On 2025-07-09		 -21.43 12.08
WTD 11.42
On 2025-07-07		 10.65
On 2025-07-09		 -0.10 -0.93 11.42
On 2025-07-07		 10.65
On 2025-07-09		 -6.74 10.96
MTD 12.14
On 2025-07-01		 10.65
On 2025-07-09		 -1.20 -10.12 12.14
On 2025-07-01		 10.65
On 2025-07-09		 -12.27 11.03
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
TZA

Direxion Daily Small Cap Bear 3X Shares

10.66 -0.33 -3.00 19,425,891