TZA: Direxion Daily Small Cap Bear 3X Shares

As of Tuesday, August 11th, 2026

$ 37.81

-0.38 -1.00%

Open: 37.84
High: 37.96
Low: 37.44
Volume: 3,796,051
Previous Close on Monday, August 10th, 2026

$ 38.19

+0.59 +1.57%

Open: 37.97
High: 38.53
Low: 37.66
Volume: 4,003,525

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 37.84 37.96 37.44 37.81 3,795,443 -0.38 -1.00
2026-08-10 37.97 38.53 37.66 38.19 4,003,525 +0.59 +1.57
2026-08-07 38.03 38.27 37.40 37.60 3,735,474 -1.24 -3.19
2026-08-06 38.31 38.94 37.64 38.84 4,606,756 +0.61 +1.60
2026-08-05 37.25 38.24 37.02 38.23 4,780,981 +0.74 +1.97
2026-08-04 39.16 39.31 37.24 37.49 5,617,814 -2.21 -5.57
2026-08-03 41.11 41.34 39.52 39.70 5,179,417 -2.10 -5.02
2026-07-31 40.80 43.21 40.64 41.80 4,571,131 +0.60 +1.46
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 38.94
On 2026-08-06		 37.02
On 2026-08-05		 0.32 0.85 38.94
On 2026-08-06		 37.40
On 2026-08-07		 -3.94 38.13
10D 43.21
On 2026-07-31		 37.02
On 2026-08-05		 -3.13 -7.65 43.21
On 2026-07-31		 37.02
On 2026-08-05		 -14.34 39.38
20D 43.21
On 2026-07-31		 37.02
On 2026-08-05		 33.77 835.89 43.21
On 2026-07-31		 37.02
On 2026-08-05		 -14.34 40.06
WTD 38.53
On 2026-08-10		 37.44
On 2026-08-11		 0.21 0.56 38.53
On 2026-08-10		 37.44
On 2026-08-11		 -2.84 38.00
MTD 41.34
On 2026-08-03		 37.02
On 2026-08-05		 -3.99 -9.55 41.34
On 2026-08-03		 37.02
On 2026-08-05		 -10.46 38.27
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

128.54 +1.97 +1.56 855,334
CHCO

City Holding Company

146.33 +1.33 +0.92 70,048
SCHP

Schwab U.S. TIPS ETF

25.90 -0.01 -0.04 5,829,389
FBRT

Franklin BSP Realty Trust Inc.

7.95 +0.14 +1.79 972,133
TZA

Direxion Daily Small Cap Bear 3X Shares

37.81 -0.38 -1.00 3,796,051