TZA: Direxion Daily Small Cap Bear 3X Shares

As of Monday, August 31st, 2026

$ 40.69

+0.75 +1.88%

Open: 40.22
High: 41.20
Low: 40.12
Volume: 4,325,879
Previous Close on Friday, August 28th, 2026

$ 39.94

+1.60 +4.17%

Open: 38.41
High: 39.96
Low: 38.15
Volume: 4,647,535

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 40.22 41.20 40.12 40.69 4,316,819 +0.75 +1.88
2026-08-28 38.41 39.96 38.15 39.94 4,647,535 +1.60 +4.17
2026-08-27 38.72 38.99 38.15 38.34 2,953,900 -0.32 -0.83
2026-08-26 38.76 38.96 38.28 38.66 2,780,676 +0.14 +0.36
2026-08-25 38.39 39.04 38.32 38.52 3,564,122 -0.49 -1.26
2026-08-24 38.41 39.23 38.33 39.01 3,488,723 +0.76 +1.99
2026-08-21 38.29 38.95 38.11 38.25 3,663,550 -0.83 -2.12
2026-08-20 38.52 39.34 38.23 39.08 3,924,635 +1.50 +3.99
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 41.20
On 2026-08-31		 38.15
On 2026-08-27		 1.68 4.31 39.04
On 2026-08-25		 38.15
On 2026-08-27		 -2.28 39.23
10D 41.20
On 2026-08-31		 36.94
On 2026-08-19		 3.96 10.78 38.17
On 2026-08-18		 36.94
On 2026-08-19		 -3.24 38.82
20D 41.20
On 2026-08-31		 36.33
On 2026-08-14		 0.99 2.49 39.31
On 2026-08-04		 36.33
On 2026-08-14		 -7.58 38.18
WTD 41.20
On 2026-08-31		 40.12
On 2026-08-31		 0.75 1.88 -- -- -- 40.69
MTD 41.34
On 2026-08-03		 36.33
On 2026-08-14		 -1.11 -2.66 41.34
On 2026-08-03		 36.33
On 2026-08-14		 -12.12 38.25
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
TZA

Direxion Daily Small Cap Bear 3X Shares

40.69 +0.75 +1.88 4,325,879