TZA: Direxion Daily Small Cap Bear 3X Shares

As of Tuesday, July 21st, 2026

$ 39.58

-1.77 -4.28%

Open: 40.93
High: 41.22
Low: 39.49
Volume: 3,455,717
Previous Close on Monday, July 20th, 2026

$ 41.35

+0.73 +1.80%

Open: 40.25
High: 41.41
Low: 39.84
Volume: 4,100,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 40.93 41.22 39.49 39.58 3,455,717 -1.77 -4.28
2026-07-20 40.25 41.41 39.84 41.35 4,100,292 +0.73 +1.80
2026-07-17 41.45 41.62 39.77 40.62 5,621,700 +0.68 +1.70
2026-07-16 40.36 40.47 39.08 39.94 4,090,312 +0.04 +0.10
2026-07-15 40.15 40.55 39.34 39.90 3,279,868 +35.86 +887.62
2026-07-14 4.00 4.07 3.97 4.04 219,773,652 -0.04 -0.98
2026-07-13 4.02 4.12 3.99 4.08 199,928,714 +0.09 +2.26
2026-07-10 3.91 4.07 3.90 3.99 211,655,870 +0.06 +1.53
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 41.62
On 2026-07-17		 39.08
On 2026-07-16		 35.54 879.70 41.62
On 2026-07-17		 39.49
On 2026-07-21		 -5.11 40.28
10D 41.62
On 2026-07-17		 3.90
On 2026-07-10		 35.61 896.98 41.62
On 2026-07-17		 39.49
On 2026-07-21		 -5.11 22.15
20D 41.62
On 2026-07-17		 3.71
On 2026-07-01		 35.67 912.28 41.62
On 2026-07-17		 39.49
On 2026-07-21		 -5.11 13.02
WTD 41.41
On 2026-07-20		 39.49
On 2026-07-21		 -1.04 -2.56 41.41
On 2026-07-20		 39.49
On 2026-07-21		 -4.64 40.47
MTD 41.62
On 2026-07-17		 3.71
On 2026-07-01		 35.79 944.33 41.62
On 2026-07-17		 39.49
On 2026-07-21		 -5.11 16.94
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
MAR

Marriott International Inc. Class A

367.81 +0.88 +0.24 1,005,160
ORI

Old Republic International Corporation

41.96 -0.25 -0.59 1,041,093
CPB

Campbell Soup Company

22.34 +0.25 +1.13 5,442,347
ROP

Roper Technologies Inc.

350.69 -12.15 -3.35 606,982
TZA

Direxion Daily Small Cap Bear 3X Shares

39.58 -1.77 -4.28 3,455,717