TZA: Direxion Daily Small Cap Bear 3X Shares

As of Thursday, October 30th, 2025

$ 7.84

+0.19 +2.48%

Open: 7.79
High: 7.86
Low: 7.53
Volume: 47,952,438
Previous Close on Wednesday, October 29th, 2025

$ 7.65

+0.19 +2.55%

Open: 7.48
High: 7.85
Low: 7.27
Volume: 48,854,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 7.79 7.86 7.53 7.84 47,946,924 +0.19 +2.48
2025-10-29 7.48 7.85 7.27 7.65 48,854,642 +0.19 +2.55
2025-10-28 7.40 7.53 7.29 7.46 41,069,706 +0.12 +1.63
2025-10-27 7.20 7.41 7.17 7.34 37,636,847 -0.07 -0.94
2025-10-24 7.39 7.46 7.25 7.41 46,986,016 -0.28 -3.64
2025-10-23 7.89 7.95 7.61 7.69 42,974,859 -0.29 -3.63
2025-10-22 7.73 8.22 7.66 7.98 62,756,027 +0.34 +4.45
2025-10-21 7.61 7.78 7.52 7.64 39,709,550 +0.11 +1.46
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 7.86
On 2025-10-30		 7.17
On 2025-10-27		 0.15 1.95 7.46
On 2025-10-24		 7.17
On 2025-10-27		 -3.89 7.54
10D 8.22
On 2025-10-22		 7.17
On 2025-10-27		 0.01 0.13 8.22
On 2025-10-22		 7.17
On 2025-10-27		 -12.77 7.65
20D 8.65
On 2025-10-10		 7.14
On 2025-10-15		 -0.18 -2.24 8.65
On 2025-10-10		 7.14
On 2025-10-15		 -17.46 7.76
WTD 7.86
On 2025-10-30		 7.17
On 2025-10-27		 0.43 5.80 7.41
On 2025-10-27		 7.41
On 2025-10-27		 0.00 7.57
MTD 8.65
On 2025-10-10		 7.14
On 2025-10-15		 -0.37 -4.51 8.65
On 2025-10-10		 7.14
On 2025-10-15		 -17.46 7.79
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
HACK

ETF Managers Prime Cyber Security ETF

86.10 -0.14 -0.16 84,318
VPU

Vanguard Utilities ETF

194.31 -1.06 -0.54 104,733
LH

Laboratory Corporation of America Holdings

252.33 +4.19 +1.69 1,607,642
JKHY

Jack Henry & Associates Inc.

149.88 -0.06 -0.04 951,647
TZA

Direxion Daily Small Cap Bear 3X Shares

7.84 +0.19 +2.48 47,952,438