TZA: Direxion Daily Small Cap Bear 3X Shares

As of Monday, April 13th, 2026

$ 5.73

-0.27 -4.50%

Open: 6.06
High: 6.08
Low: 5.71
Volume: 100,590,264
Previous Close on Friday, April 10th, 2026

$ 6.00

+0.05 +0.84%

Open: 5.92
High: 6.06
Low: 5.89
Volume: 75,714,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-13 6.06 6.08 5.71 5.73 100,590,264 -0.27 -4.50
2026-04-10 5.92 6.06 5.89 6.00 75,714,083 +0.05 +0.84
2026-04-09 6.17 6.17 5.88 5.95 101,323,644 -0.10 -1.65
2026-04-08 5.96 6.20 5.90 6.05 105,062,817 -0.58 -8.75
2026-04-07 6.76 6.90 6.59 6.63 119,148,218 -0.05 -0.75
2026-04-06 6.78 6.85 6.62 6.68 95,214,799 -0.09 -1.33
2026-04-02 7.29 7.29 6.67 6.77 115,145,642 -0.12 -1.74
2026-04-01 6.86 6.93 6.65 6.89 130,796,312 -0.13 -1.85
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 6.90
On 2026-04-07		 5.71
On 2026-04-13		 -0.95 -14.22 6.90
On 2026-04-07		 5.71
On 2026-04-13		 -17.25 6.07
10D 7.93
On 2026-03-30		 5.71
On 2026-04-13		 -1.78 -23.70 7.93
On 2026-03-30		 5.71
On 2026-04-13		 -27.99 6.56
20D 7.93
On 2026-03-30		 5.71
On 2026-04-13		 -1.65 -22.36 7.93
On 2026-03-30		 5.71
On 2026-04-13		 -27.99 6.89
WTD 6.08
On 2026-04-13		 5.71
On 2026-04-13		 -0.27 -4.50 -- -- -- 5.73
MTD 7.29
On 2026-04-02		 5.71
On 2026-04-13		 -1.29 -18.38 7.29
On 2026-04-02		 5.71
On 2026-04-13		 -21.67 6.34
As of Monday, April 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.90 +3.55 +1.15 3,804,618
KO

The Coca-Cola Company

76.41 -1.06 -1.37 12,653,976
PFE

Pfizer Inc.

27.34 +0.42 +1.56 43,992,094
VZ

Verizon Communications Inc.

45.42 -0.62 -1.35 30,735,365
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,218.25 +301.68 +0.63 449,230,745
DJTA

Dow Jones Transportation Average

20,841.26 +502.22 +2.47 104,068,600
SPX

S&P 500 Index

6,886.24 +69.35 +1.02
OEX

S&P 100 Index

3,366.67 +30.19 +0.90
NDX

NASDAQ 100 Index

25,383.72 +267.38 +1.06
NYA

NYSE Composite Index

22,940.98 +206.47 +0.91
XAX

NYSE AMEX Composite Index

8,958.83 +83.44 +0.94
RUI

RUSSELL 1000 Index

3,757.37 +40.42 +1.09
RUT

Russell 2000 Index

2,670.49 +39.90 +1.52
RUA

Russell 3000 Index

3,920.12 +42.94 +1.11
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.24 -0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.52 -2.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.34 -0.52 -2.38
 
Recent
Ticker Last Chg %Chg Volume
TZA

Direxion Daily Small Cap Bear 3X Shares

5.73 -0.27 -4.50 100,590,264