AMEX · TZA

Direxion Daily Small Cap Bear 3X Shares

Financial Services · Asset Management - Leveraged

$48.22

Down-$0.37 (-0.76%)

Updated Oct 22, 2026, 4:54 AM

SID Score

5.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · TZA

TZA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

TZA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 21, 2026	$48.04	$48.835	$47.57	$48.22	4.75M
Oct 20, 2026	$50.94	$51.09	$47.94	$48.59	5.84M
Oct 19, 2026	$50.77	$51.40	$50.31	$51.05	3.54M
Oct 16, 2026	$48.87	$51.83	$48.635	$51.51	5.07M
Oct 15, 2026	$51.06	$51.40	$48.9599	$49.03	3.85M
Oct 14, 2026	$50.025	$51.62	$49.475	$51.08	4.61M
Oct 13, 2026	$47.64	$48.87	$47.25	$48.26	2.9M
Oct 12, 2026	$47.33	$47.685	$47.01	$47.65	1.9M
Oct 9, 2026	$47.47	$47.85	$46.61	$47.10	2.98M
Oct 8, 2026	$48.42	$49.30	$47.63	$47.75	6.07M
Oct 7, 2026	$47.38	$48.015	$47.00	$47.65	3.63M
Oct 6, 2026	$44.39	$46.12	$44.285	$45.85	3.47M
Oct 5, 2026	$45.565	$46.49	$44.44	$44.82	4.29M
Oct 2, 2026	$45.32	$46.06	$44.73	$45.77	4.58M
Oct 1, 2026	$47.80	$48.765	$46.14	$46.93	5.82M
Sep 30, 2026	$46.32	$47.50	$46.21	$47.47	3.74M
Sep 29, 2026	$46.29	$47.70	$45.915	$46.88	3.25M
Sep 28, 2026	$46.25	$46.98	$45.49	$46.35	5.12M
Sep 25, 2026	$45.24	$46.15	$44.695	$45.44	4.82M
Sep 24, 2026	$45.67	$46.785	$45.26	$45.51	5.86M
Sep 23, 2026	$43.53	$45.405	$43.48	$45.36	4.35M