TZA: Direxion Daily Small Cap Bear 3X Shares

As of Friday, September 18th, 2026

$ 44.87

+0.66 +1.49%

Open: 44.51
High: 45.59
Low: 44.32
Volume: 3,417,988
Previous Close on Thursday, September 17th, 2026

$ 44.21

-0.69 -1.54%

Open: 43.00
High: 44.26
Low: 42.85
Volume: 3,564,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 44.51 45.59 44.32 44.87 3,417,988 +0.66 +1.49
2026-09-17 43.00 44.26 42.85 44.21 3,564,298 -0.69 -1.54
2026-09-16 44.09 46.25 43.44 44.90 6,074,585 +0.62 +1.40
2026-09-15 43.66 44.79 43.49 44.28 3,948,561 +0.90 +2.07
2026-09-14 43.59 43.75 42.52 43.38 6,238,336 +0.45 +1.05
2026-09-11 42.10 42.98 41.78 42.93 5,797,889 -0.46 -1.06
2026-09-10 43.05 43.63 42.49 43.39 4,846,165 +1.30 +3.09
2026-09-09 40.95 42.24 40.67 42.09 4,478,512 +1.68 +4.16
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 46.25
On 2026-09-16		 42.52
On 2026-09-14		 1.94 4.52 46.25
On 2026-09-16		 42.85
On 2026-09-17		 -7.35 44.33
10D 46.25
On 2026-09-16		 39.81
On 2026-09-04		 4.70 11.70 46.25
On 2026-09-16		 42.85
On 2026-09-17		 -7.35 43.04
20D 46.25
On 2026-09-16		 38.11
On 2026-08-21		 5.79 14.82 46.25
On 2026-09-16		 42.85
On 2026-09-17		 -7.35 41.33
WTD 46.25
On 2026-09-16		 42.52
On 2026-09-14		 1.94 4.52 46.25
On 2026-09-16		 42.85
On 2026-09-17		 -7.35 44.33
MTD 46.25
On 2026-09-16		 39.74
On 2026-09-03		 4.18 10.27 46.25
On 2026-09-16		 42.85
On 2026-09-17		 -7.35 42.56
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
NQGS

NASDAQ Global Select Market Composite Index

13,035.91 +53.18 +0.41
MOAT

VanEck Vectors Morningstar Wide Moat ETF

107.57 -0.70 -0.65 9,566
MGK

Vanguard Mega Cap Growth ETF

90.89 +0.32 +0.35 86,041
FWONK

Formula One Group

94.54 +0.37 +0.39 3,668,910
TZA

Direxion Daily Small Cap Bear 3X Shares

44.87 +0.66 +1.49 3,417,988