TZA: Direxion Daily Small Cap Bear 3X Shares

As of Tuesday, December 30th, 2025

$ 7.35

+0.16 +2.23%

Open: 7.18
High: 7.36
Low: 7.16
Volume: 71,815,450
Previous Close on Monday, December 29th, 2025

$ 7.19

+0.14 +1.99%

Open: 7.15
High: 7.23
Low: 7.06
Volume: 66,236,296

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 7.18 7.36 7.16 7.35 71,815,397 +0.16 +2.23
2025-12-29 7.15 7.23 7.06 7.19 66,236,296 +0.14 +1.99
2025-12-26 6.95 7.14 6.95 7.05 65,783,681 +0.11 +1.59
2025-12-24 7.01 7.08 6.92 6.94 42,451,665 -0.04 -0.57
2025-12-23 6.95 7.04 6.89 6.98 71,081,866 +0.09 +1.31
2025-12-22 7.02 7.02 6.76 6.89 89,094,541 -0.25 -3.50
2025-12-19 7.27 7.29 7.08 7.14 97,523,990 -0.17 -2.33
2025-12-18 7.18 7.36 7.07 7.31 120,339,602 -0.12 -1.62
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 7.36
On 2025-12-30		 6.89
On 2025-12-23		 0.46 6.68 7.04
On 2025-12-23		 7.04
On 2025-12-23		 0.00 7.10
10D 7.49
On 2025-12-17		 6.76
On 2025-12-22		 0.25 3.52 7.49
On 2025-12-17		 6.76
On 2025-12-22		 -9.75 7.15
20D 7.72
On 2025-12-02		 6.61
On 2025-12-11		 -0.31 -4.05 7.72
On 2025-12-02		 6.61
On 2025-12-11		 -14.38 7.14
WTD 7.36
On 2025-12-30		 7.06
On 2025-12-29		 0.30 4.26 7.23
On 2025-12-29		 7.23
On 2025-12-29		 0.00 7.27
MTD 7.72
On 2025-12-02		 6.61
On 2025-12-11		 -0.31 -4.05 7.72
On 2025-12-02		 6.61
On 2025-12-11		 -14.38 7.14
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
DVAX

Dynavax Technologies Corp.

15.37 0.00 0.00 4,461,131
QXO

QXO Inc.

21.04 -0.01 -0.05 5,577,316
SCHP

Schwab U.S. TIPS ETF

26.54 -0.01 -0.04 2,726,663
BTK

NYSE Arca Biotechnology Index

7,291.58 -110.79 -1.50
TZA

Direxion Daily Small Cap Bear 3X Shares

7.35 +0.16 +2.23 71,815,450