TZA: Direxion Daily Small Cap Bear 3X Shares

As of Friday, October 30th, 2026

$ 46.66

+2.12 +4.76%

Open: 45.56
High: 47.90
Low: 45.19
Volume: 5,944,432
Previous Close on Thursday, October 29th, 2026

$ 44.54

-1.29 -2.81%

Open: 45.34
High: 45.45
Low: 43.95
Volume: 4,708,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 45.56 47.90 45.19 46.66 5,944,432 +2.12 +4.76
2026-10-29 45.34 45.45 43.95 44.54 4,708,157 -1.29 -2.81
2026-10-28 46.33 46.96 45.79 45.83 5,848,240 -0.58 -1.25
2026-10-27 47.55 48.11 46.29 46.41 4,363,825 -1.66 -3.45
2026-10-26 48.47 48.56 47.10 48.07 3,111,655 -0.62 -1.27
2026-10-23 49.15 49.94 48.43 48.69 3,758,463 +0.56 +1.16
2026-10-22 49.11 49.27 47.82 48.13 5,136,108 -0.09 -0.19
2026-10-21 48.04 48.84 47.57 48.22 4,651,899 -0.37 -0.76
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 48.56
On 2026-10-26		 43.95
On 2026-10-29		 -2.03 -4.17 48.56
On 2026-10-26		 43.95
On 2026-10-29		 -9.50 46.30
10D 51.40
On 2026-10-19		 43.95
On 2026-10-29		 -4.85 -9.42 51.40
On 2026-10-19		 43.95
On 2026-10-29		 -14.50 47.62
20D 51.83
On 2026-10-16		 43.95
On 2026-10-29		 0.89 1.94 51.83
On 2026-10-16		 43.95
On 2026-10-29		 -15.21 47.84
WTD 48.56
On 2026-10-26		 43.95
On 2026-10-29		 -2.03 -4.17 48.56
On 2026-10-26		 43.95
On 2026-10-29		 -9.50 46.30
MTD 51.83
On 2026-10-16		 43.95
On 2026-10-29		 -0.81 -1.71 51.83
On 2026-10-16		 43.95
On 2026-10-29		 -15.21 47.71
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
TZA

Direxion Daily Small Cap Bear 3X Shares

46.66 +2.12 +4.76 5,944,432