TZA: Direxion Daily Small Cap Bear 3X Shares

As of Wednesday, November 19th, 2025

$ 9.02

+0.02 +0.22%

Open: 8.96
High: 9.13
Low: 8.67
Volume: 57,618,263
Previous Close on Tuesday, November 18th, 2025

$ 9.00

-0.08 -0.88%

Open: 9.26
High: 9.30
Low: 8.81
Volume: 52,225,898

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 8.96 9.13 8.67 9.02 57,596,243 +0.02 +0.22
2025-11-18 9.26 9.30 8.81 9.00 52,225,898 -0.08 -0.88
2025-11-17 8.70 9.20 8.54 9.08 76,839,781 +0.51 +5.95
2025-11-14 9.02 9.03 8.43 8.57 74,282,180 -0.06 -0.70
2025-11-13 8.13 8.73 8.05 8.63 68,210,635 +0.67 +8.42
2025-11-12 7.84 7.99 7.69 7.96 59,119,020 +0.06 +0.76
2025-11-11 7.98 8.06 7.84 7.90 51,252,430 0.00 0.00
2025-11-10 7.82 8.08 7.79 7.90 58,468,226 -0.26 -3.19
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 9.30
On 2025-11-18		 8.05
On 2025-11-13		 1.06 13.32 9.30
On 2025-11-18		 8.67
On 2025-11-19		 -6.77 8.86
10D 9.30
On 2025-11-18		 7.69
On 2025-11-12		 1.18 15.05 8.71
On 2025-11-07		 7.69
On 2025-11-12		 -11.70 8.45
20D 9.30
On 2025-11-18		 7.17
On 2025-10-27		 1.04 13.03 8.71
On 2025-11-07		 7.69
On 2025-11-12		 -11.70 8.07
WTD 9.30
On 2025-11-18		 8.54
On 2025-11-17		 0.45 5.25 9.30
On 2025-11-18		 8.67
On 2025-11-19		 -6.77 9.03
MTD 9.30
On 2025-11-18		 7.69
On 2025-11-12		 1.31 16.99 8.71
On 2025-11-07		 7.69
On 2025-11-12		 -11.70 8.33
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
HACK

ETF Managers Prime Cyber Security ETF

82.54 +0.12 +0.15 73,136
VPU

Vanguard Utilities ETF

191.76 -1.32 -0.68 131,397
LH

Laboratory Corporation of America Holdings

260.55 +0.74 +0.28 482,231
JKHY

Jack Henry & Associates Inc.

165.80 +1.86 +1.13 912,977
TZA

Direxion Daily Small Cap Bear 3X Shares

9.02 +0.02 +0.22 57,618,263