TZA: Direxion Daily Small Cap Bear 3X Shares

As of Wednesday, October 29th, 2025

$ 7.65

+0.19 +2.55%

Open: 7.48
High: 7.85
Low: 7.27
Volume: 48,854,642
Previous Close on Tuesday, October 28th, 2025

$ 7.46

+0.12 +1.63%

Open: 7.40
High: 7.53
Low: 7.29
Volume: 41,069,706

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-20 7.69 7.73 7.51 7.53 38,578,279 -0.47 -5.88
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 7.95
On 2025-10-23		 7.17
On 2025-10-27		 -0.33 -4.14 7.95
On 2025-10-23		 7.17
On 2025-10-27		 -9.81 7.51
10D 8.22
On 2025-10-22		 7.17
On 2025-10-27		 0.29 3.94 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		 -0.52 -6.36 8.65
On 2025-10-10		 7.14
On 2025-10-15		 -17.46 7.77
WTD 7.85
On 2025-10-29		 7.17
On 2025-10-27		 0.24 3.24 7.41
On 2025-10-27		 7.41
On 2025-10-27		 0.00 7.48
MTD 8.65
On 2025-10-10		 7.14
On 2025-10-15		 -0.56 -6.82 8.65
On 2025-10-10		 7.14
On 2025-10-15		 -17.46 7.79
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
FTSL

First Trust Senior Loan Exchange-Traded Fund

45.79 0.00 0.00 232,210
PAG

Penske Automotive Group Inc.

160.80 -2.24 -1.37 493,579
TZA

Direxion Daily Small Cap Bear 3X Shares

7.65 +0.19 +2.55 48,854,642