TZA: Direxion Daily Small Cap Bear 3X Shares

As of Friday, October 9th, 2026

$ 47.10

-0.63 -1.32%

Open: 47.47
High: 47.85
Low: 46.61
Volume: 3,047,962
Previous Close on Thursday, October 8th, 2026

$ 47.73

+0.08 +0.17%

Open: 48.42
High: 49.30
Low: 47.63
Volume: 6,089,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 47.47 47.85 46.61 47.10 3,047,962 -0.63 -1.32
2026-10-08 48.42 49.30 47.63 47.73 6,089,656 +0.08 +0.17
2026-10-07 47.38 48.02 47.00 47.65 3,605,605 +1.80 +3.93
2026-10-06 44.39 46.12 44.29 45.85 3,440,143 +1.03 +2.30
2026-10-05 45.57 46.49 44.44 44.82 4,148,134 -0.95 -2.08
2026-10-02 45.32 46.06 44.73 45.77 4,562,199 -1.16 -2.47
2026-10-01 47.80 48.77 46.14 46.93 5,801,424 -0.54 -1.14
2026-09-30 46.32 47.50 46.21 47.47 3,707,574 +0.59 +1.26
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 49.30
On 2026-10-08		 44.29
On 2026-10-06		 1.33 2.91 49.30
On 2026-10-08		 46.61
On 2026-10-09		 -5.46 46.63
10D 49.30
On 2026-10-08		 44.29
On 2026-10-06		 1.66 3.65 48.77
On 2026-10-01		 44.29
On 2026-10-06		 -9.19 46.66
20D 49.30
On 2026-10-08		 42.18
On 2026-09-22		 4.17 9.71 48.77
On 2026-10-01		 44.29
On 2026-10-06		 -9.19 45.58
WTD 49.30
On 2026-10-08		 44.29
On 2026-10-06		 1.33 2.91 49.30
On 2026-10-08		 46.61
On 2026-10-09		 -5.46 46.63
MTD 49.30
On 2026-10-08		 44.29
On 2026-10-06		 -0.37 -0.78 48.77
On 2026-10-01		 44.29
On 2026-10-06		 -9.19 46.55
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
MGK

Vanguard Mega Cap Growth ETF

94.42 +0.69 +0.74 988,982
LYB

LyondellBasell Industries N.V.

60.03 -0.31 -0.51 3,001,830
SPXU

ProShares UltraPro Short S&P 500

32.83 -0.55 -1.65 6,495,887
FWONK

Formula One Group

94.04 -1.03 -1.08 2,291,957
TZA

Direxion Daily Small Cap Bear 3X Shares

47.10 -0.63 -1.32 3,047,962