TZA: Direxion Daily Small Cap Bear 3X Shares

As of Friday, August 29th, 2025

$ 9.05

+0.13 +1.46%

Open: 8.88
High: 9.15
Low: 8.84
Volume: 24,520,132
Previous Close on Thursday, August 28th, 2025

$ 8.92

-0.04 -0.45%

Open: 8.84
High: 9.02
Low: 8.83
Volume: 24,182,855
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 8.88 9.15 8.84 9.05 24,484,248 +0.13 +1.46
2025-08-28 8.84 9.02 8.83 8.92 24,182,855 -0.04 -0.45
2025-08-27 9.21 9.23 8.93 8.96 28,293,068 -0.18 -1.97
2025-08-26 9.31 9.35 9.07 9.14 24,016,588 -0.22 -2.35
2025-08-25 9.16 9.36 9.14 9.36 23,376,993 +0.27 +2.97
2025-08-22 10.08 10.12 9.00 9.09 69,408,982 -1.18 -11.49
2025-08-21 10.49 10.57 10.22 10.27 28,278,428 -0.06 -0.58
2025-08-20 10.27 10.57 10.21 10.33 35,108,164 +0.10 +0.98

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 9.36
On 2025-08-25
8.83
On 2025-08-28
-0.04 -0.44 9.36
On 2025-08-25
8.83
On 2025-08-28
-5.66 9.09
10D 10.57
On 2025-08-20
8.83
On 2025-08-28
-1.03 -10.22 10.57
On 2025-08-20
8.83
On 2025-08-28
-16.46 9.53
20D 11.80
On 2025-08-04
8.83
On 2025-08-28
-2.92 -24.39 11.80
On 2025-08-04
8.83
On 2025-08-28
-25.17 10.09
WTD 9.36
On 2025-08-25
8.83
On 2025-08-28
-0.04 -0.44 9.36
On 2025-08-25
8.83
On 2025-08-28
-5.66 9.09
MTD 12.38
On 2025-08-01
8.83
On 2025-08-28
-2.21 -19.63 12.38
On 2025-08-01
8.83
On 2025-08-28
-28.65 10.18
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
HACK

ETF Managers Prime Cyber Security ETF

84.39 -0.70 -0.82 60,041
LH

Laboratory Corporation of America Holdings

277.99 +2.70 +0.98 379,936
PAYC

Paycom Software Inc.

227.15 +1.44 +0.64 341,914
GBIL

Goldman Sachs TreasuryAccess 0-1 Year ETF

100.21 +0.05 +0.05 410,658
TZA

Direxion Daily Small Cap Bear 3X Shares

9.05 +0.13 +1.46 24,520,132