TZA: Direxion Daily Small Cap Bear 3X Shares

As of Friday, May 1st, 2026

$ 4.90

-0.06 -1.21%

Open: 4.93
High: 5.04
Low: 4.87
Volume: 106,919,393
Previous Close on Thursday, April 30th, 2026

$ 4.96

-0.34 -6.42%

Open: 5.24
High: 5.28
Low: 4.94
Volume: 168,320,508
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2026-05-01 4.93 5.04 4.87 4.90 106,919,393 -0.06 -1.21
2026-04-30 5.24 5.28 4.94 4.96 168,320,508 -0.34 -6.42
2026-04-29 5.19 5.40 5.17 5.30 189,475,412 +0.10 +1.92
2026-04-28 5.08 5.25 5.02 5.20 182,248,441 +0.18 +3.59
2026-04-27 5.03 5.07 4.95 5.02 127,585,449 -0.02 -0.40
2026-04-24 5.04 5.18 4.96 5.04 176,613,230 -0.05 -0.98
2026-04-23 5.03 5.29 4.97 5.09 225,469,274 +0.05 +0.99
2026-04-22 4.98 5.13 4.95 5.04 175,482,424 -0.10 -1.95

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.40
On 2026-04-29
4.87
On 2026-05-01
-0.14 -2.78 5.40
On 2026-04-29
4.87
On 2026-05-01
-9.81 5.08
10D 5.40
On 2026-04-29
4.86
On 2026-04-21
-0.18 -3.54 5.40
On 2026-04-29
4.87
On 2026-05-01
-9.81 5.07
20D 6.90
On 2026-04-07
4.86
On 2026-04-21
-1.87 -27.62 6.90
On 2026-04-07
4.86
On 2026-04-21
-29.57 5.46
WTD 5.40
On 2026-04-29
4.87
On 2026-05-01
-0.14 -2.78 5.40
On 2026-04-29
4.87
On 2026-05-01
-9.81 5.08
MTD 5.04
On 2026-05-01
4.87
On 2026-05-01
-0.06 -1.21 -- -- -- 4.90
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

101.25 -0.19 -0.19 737,135
AZN

AstraZeneca PLC

184.74 -2.63 -1.40 1,788,572
TZA

Direxion Daily Small Cap Bear 3X Shares

4.90 -0.06 -1.21 106,919,393