TZA: Direxion Daily Small Cap Bear 3X Shares

As of Friday, September 19th, 2025

$ 8.15

+0.19 +2.39%

Open: 7.89
High: 8.19
Low: 7.89
Volume: 35,399,313
Previous Close on Thursday, September 18th, 2025

$ 7.96

-0.63 -7.33%

Open: 8.39
High: 8.47
Low: 7.92
Volume: 54,054,942

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 7.89 8.19 7.89 8.15 35,399,313 +0.19 +2.39
2025-09-18 8.39 8.47 7.92 7.96 54,054,942 -0.63 -7.33
2025-09-17 8.60 8.79 8.02 8.59 65,671,927 -0.06 -0.69
2025-09-16 8.63 8.83 8.59 8.65 33,578,514 +0.03 +0.35
2025-09-15 8.62 8.70 8.54 8.62 28,363,973 -0.10 -1.15
2025-09-12 8.52 8.73 8.51 8.72 27,128,829 +0.26 +3.07
2025-09-11 8.89 8.96 8.43 8.46 47,357,041 -0.47 -5.26
2025-09-10 8.86 9.05 8.73 8.93 31,624,340 +0.04 +0.45
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 8.83
On 2025-09-16		 7.89
On 2025-09-19		 -0.57 -6.54 8.83
On 2025-09-16		 7.89
On 2025-09-19		 -10.62 8.39
10D 9.05
On 2025-09-10		 7.89
On 2025-09-19		 -0.64 -7.28 9.05
On 2025-09-10		 7.89
On 2025-09-19		 -12.82 8.57
20D 10.12
On 2025-08-22		 7.89
On 2025-09-19		 -2.12 -20.64 10.12
On 2025-08-22		 7.89
On 2025-09-19		 -22.03 8.82
WTD 8.83
On 2025-09-16		 7.89
On 2025-09-19		 -0.57 -6.54 8.83
On 2025-09-16		 7.89
On 2025-09-19		 -10.62 8.39
MTD 9.49
On 2025-09-02		 7.89
On 2025-09-19		 -0.90 -9.94 9.49
On 2025-09-02		 7.89
On 2025-09-19		 -16.86 8.70
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
LH

Laboratory Corporation of America Holdings

277.27 +0.12 +0.04 1,064,764
TZA

Direxion Daily Small Cap Bear 3X Shares

8.15 +0.19 +2.39 35,399,313