TZA: Direxion Daily Small Cap Bear 3X Shares

As of Monday, February 9th, 2026

$ 5.86

-0.11 -1.84%

Open: 6.00
High: 6.09
Low: 5.80
Volume: 61,710,317
Previous Close on Friday, February 6th, 2026

$ 5.97

-0.72 -10.76%

Open: 6.40
High: 6.41
Low: 5.93
Volume: 90,500,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 6.00 6.09 5.80 5.86 61,710,317 -0.11 -1.84
2026-02-06 6.40 6.41 5.93 5.97 90,500,337 -0.72 -10.76
2026-02-05 6.50 6.75 6.27 6.69 103,007,313 +0.34 +5.35
2026-02-04 6.09 6.59 6.05 6.35 117,369,149 +0.16 +2.58
2026-02-03 6.16 6.49 6.02 6.19 117,000,453 -0.04 -0.64
2026-02-02 6.50 6.50 6.10 6.23 114,689,452 -0.19 -2.96
2026-01-30 6.31 6.53 6.17 6.42 128,841,757 +0.28 +4.56
2026-01-29 6.09 6.42 6.02 6.14 154,189,409 -0.01 -0.16
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 6.75
On 2026-02-05		 5.80
On 2026-02-09		 -0.37 -5.94 6.75
On 2026-02-05		 5.80
On 2026-02-09		 -14.07 6.21
10D 6.75
On 2026-02-05		 5.80
On 2026-02-09		 -0.24 -3.93 6.75
On 2026-02-05		 5.80
On 2026-02-09		 -14.07 6.21
20D 6.75
On 2026-02-05		 5.59
On 2026-01-22		 -0.50 -7.86 6.75
On 2026-02-05		 5.80
On 2026-02-09		 -14.07 6.13
WTD 6.09
On 2026-02-09		 5.80
On 2026-02-09		 -0.11 -1.84 -- -- -- 5.86
MTD 6.75
On 2026-02-05		 5.80
On 2026-02-09		 -0.56 -8.72 6.75
On 2026-02-05		 5.80
On 2026-02-09		 -14.07 6.22
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
EVTC

EVERTEC Inc.

26.95 -0.07 -0.26 647,196
CWEN_A

Clearway Energy Inc.

36.55 +0.52 +1.44 185,423
TKR

The Timken Company

108.93 +2.89 +2.73 937,814
CRC

California Resources Corp.

55.81 +0.39 +0.70 395,564
TZA

Direxion Daily Small Cap Bear 3X Shares

5.86 -0.11 -1.84 61,710,317