TZA: Direxion Daily Small Cap Bear 3X Shares

As of Friday, April 10th, 2026

$ 6.00

+0.05 +0.84%

Open: 5.92
High: 6.06
Low: 5.89
Volume: 75,714,083
Previous Close on Thursday, April 9th, 2026

$ 5.95

-0.10 -1.65%

Open: 6.17
High: 6.17
Low: 5.88
Volume: 101,323,644

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 5.92 6.06 5.89 6.00 75,714,083 +0.05 +0.84
2026-04-09 6.17 6.17 5.88 5.95 101,323,644 -0.10 -1.65
2026-04-08 5.96 6.20 5.90 6.05 105,062,817 -0.58 -8.75
2026-04-07 6.76 6.90 6.59 6.63 119,148,218 -0.05 -0.75
2026-04-06 6.78 6.85 6.62 6.68 95,214,799 -0.09 -1.33
2026-04-02 7.29 7.29 6.67 6.77 115,145,642 -0.12 -1.74
2026-04-01 6.86 6.93 6.65 6.89 130,796,312 -0.13 -1.85
2026-03-31 7.50 7.58 6.94 7.02 127,113,082 -0.82 -10.46
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 6.90
On 2026-04-07		 5.88
On 2026-04-09		 -0.77 -11.37 6.90
On 2026-04-07		 5.88
On 2026-04-09		 -14.86 6.26
10D 7.93
On 2026-03-30		 5.88
On 2026-04-09		 -1.14 -15.97 7.93
On 2026-03-30		 5.88
On 2026-04-09		 -25.91 6.73
20D 7.93
On 2026-03-30		 5.88
On 2026-04-09		 -1.29 -17.70 7.93
On 2026-03-30		 5.88
On 2026-04-09		 -25.91 6.97
WTD 6.90
On 2026-04-07		 5.88
On 2026-04-09		 -0.77 -11.37 6.90
On 2026-04-07		 5.88
On 2026-04-09		 -14.86 6.26
MTD 7.29
On 2026-04-02		 5.88
On 2026-04-09		 -1.02 -14.53 7.29
On 2026-04-02		 5.88
On 2026-04-09		 -19.41 6.42
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
TZA

Direxion Daily Small Cap Bear 3X Shares

6.00 +0.05 +0.84 75,714,083