TZA: Direxion Daily Small Cap Bear 3X Shares

As of Wednesday, April 22nd, 2026

$ 5.14

-- 0 0%

Open: 5.14
High: 5.14
Low: 5.14
Volume: N/A
Previous Close on Tuesday, April 21st, 2026

$ 5.14

+0.14 +2.80%

Open: 4.95
High: 5.19
Low: 4.86
Volume: 210,345,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-21 4.95 5.19 4.86 5.14 210,345,586 +0.14 +2.80
2026-04-20 5.15 5.15 4.98 5.00 141,894,986 -0.08 -1.57
2026-04-17 5.21 5.24 4.97 5.08 166,648,844 -0.35 -6.45
2026-04-16 5.46 5.54 5.40 5.43 112,080,634 -0.03 -0.55
2026-04-15 5.49 5.57 5.45 5.46 102,194,538 -0.05 -0.91
2026-04-14 5.60 5.66 5.45 5.51 95,695,721 -0.22 -3.84
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
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 5.57
On 2026-04-15		 4.86
On 2026-04-21		 -0.37 -6.72 5.57
On 2026-04-15		 4.86
On 2026-04-21		 -12.75 5.22
10D 6.20
On 2026-04-08		 4.86
On 2026-04-21		 -1.49 -22.47 6.20
On 2026-04-08		 4.86
On 2026-04-21		 -21.55 5.54
20D 7.93
On 2026-03-30		 4.86
On 2026-04-21		 -2.07 -28.71 7.93
On 2026-03-30		 4.86
On 2026-04-21		 -38.71 6.28
WTD 5.19
On 2026-04-21		 4.86
On 2026-04-21		 0.06 1.18 5.15
On 2026-04-20		 5.15
On 2026-04-20		 0.00 5.07
MTD 7.29
On 2026-04-02		 4.86
On 2026-04-21		 -1.88 -26.78 7.29
On 2026-04-02		 4.86
On 2026-04-21		 -33.33 5.88
As of Tuesday, April 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.73 0.00 0.00 11,067
KO

The Coca-Cola Company

74.70 0.00 0.00 16,424
PFE

Pfizer Inc.

27.31 0.00 0.00 2,017
VZ

Verizon Communications Inc.

46.27 0.00 0.00 20,424
VIX

CBOE Volatility Index

19.32 -1.27 -6.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.38 0.00 0.00
DJTA

Dow Jones Transportation Average

23,933.14 0.00 0.00
SPX

S&P 500 Index

7,064.01 0.00 0.00
OEX

S&P 100 Index

3,463.46 0.00 0.00
NDX

NASDAQ 100 Index

26,479.47 0.00 0.00
NYA

NYSE Composite Index

22,951.97 0.00 0.00
XAX

NYSE AMEX Composite Index

8,706.16 +0.25 +0.00
RUI

RUSSELL 1000 Index

3,854.85 0.00 0.00
RUT

Russell 2000 Index

2,764.97 0.00 0.00
RUA

Russell 3000 Index

4,023.56 0.00 0.00
VIX

CBOE Volatility Index

19.32 -1.27 -6.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.25 -1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.19 -0.47 -1.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.51 -0.63 -2.85
 
Recent
Ticker Last Chg %Chg Volume
TZA

Direxion Daily Small Cap Bear 3X Shares

5.14 0.00 0.00