TZA: Direxion Daily Small Cap Bear 3X Shares

As of Friday, May 22nd, 2026

$ 4.57

-0.12 -2.56%

Open: 4.61
High: 4.64
Low: 4.49
Volume: 256,295,157
Previous Close on Thursday, May 21st, 2026

$ 4.69

-0.14 -2.90%

Open: 4.88
High: 4.97
Low: 4.63
Volume: 295,693,000

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 4.61 4.64 4.49 4.57 256,292,609 -0.12 -2.56
2026-05-21 4.88 4.97 4.63 4.69 295,693,000 -0.14 -2.90
2026-05-20 5.10 5.20 4.81 4.83 383,961,527 -0.38 -7.29
2026-05-19 5.17 5.35 5.10 5.21 473,004,080 +0.16 +3.17
2026-05-18 4.89 5.16 4.88 5.05 396,597,752 +0.09 +1.81
2026-05-15 4.84 4.98 4.83 4.96 329,688,301 +0.33 +7.13
2026-05-14 4.65 4.75 4.56 4.63 312,171,576 -0.08 -1.70
2026-05-13 4.69 4.85 4.66 4.71 298,970,109 0.00 0.00
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 5.35
On 2026-05-19		 4.49
On 2026-05-22		 -0.39 -7.86 5.35
On 2026-05-19		 4.49
On 2026-05-22		 -16.00 4.87
10D 5.35
On 2026-05-19		 4.49
On 2026-05-11		 -0.07 -1.40 5.35
On 2026-05-19		 4.49
On 2026-05-22		 -16.00 4.79
20D 5.40
On 2026-04-29		 4.47
On 2026-05-07		 -0.47 -9.33 5.40
On 2026-04-29		 4.47
On 2026-05-07		 -17.22 4.84
WTD 5.35
On 2026-05-19		 4.49
On 2026-05-22		 -0.39 -7.86 5.35
On 2026-05-19		 4.49
On 2026-05-22		 -16.00 4.87
MTD 5.35
On 2026-05-19		 4.47
On 2026-05-07		 -0.39 -7.86 5.35
On 2026-05-19		 4.49
On 2026-05-22		 -16.00 4.77
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
SCHP

Schwab U.S. TIPS ETF

26.63 +0.01 +0.04 3,217,314
QXO

QXO Inc.

16.67 -0.36 -2.11 9,509,390
TKR

The Timken Company

119.95 +1.02 +0.86 1,011,373
FBRT

Franklin BSP Realty Trust Inc.

8.47 -0.26 -2.98 833,137
TZA

Direxion Daily Small Cap Bear 3X Shares

4.57 -0.12 -2.56 256,295,157