TZA: Direxion Daily Small Cap Bear 3X Shares

As of Friday, September 11th, 2026

$ 42.93

-0.46 -1.06%

Open: 42.10
High: 42.98
Low: 41.78
Volume: 5,797,889
Previous Close on Thursday, September 10th, 2026

$ 43.39

+1.30 +3.09%

Open: 43.05
High: 43.63
Low: 42.49
Volume: 4,846,165

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 42.10 42.98 41.78 42.93 5,797,889 -0.46 -1.06
2026-09-10 43.05 43.63 42.49 43.39 4,846,165 +1.30 +3.09
2026-09-09 40.95 42.24 40.67 42.09 4,478,512 +1.68 +4.16
2026-09-08 40.17 40.60 39.87 40.41 4,264,755 +0.51 +1.28
2026-09-04 40.82 40.89 39.81 39.90 4,011,262 -0.27 -0.67
2026-09-03 39.90 40.89 39.74 40.17 3,544,743 -0.45 -1.11
2026-09-02 41.67 41.84 40.47 40.62 4,326,220 -1.46 -3.47
2026-09-01 41.53 42.35 41.12 42.08 3,799,385 +1.39 +3.42
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 43.63
On 2026-09-10		 39.81
On 2026-09-04		 2.76 6.87 43.63
On 2026-09-10		 41.78
On 2026-09-11		 -4.24 41.74
10D 43.63
On 2026-09-10		 38.15
On 2026-08-28		 4.59 11.97 42.35
On 2026-09-01		 39.74
On 2026-09-03		 -6.16 41.22
20D 43.63
On 2026-09-10		 36.33
On 2026-08-14		 6.02 16.31 42.35
On 2026-09-01		 39.74
On 2026-09-03		 -6.16 39.64
WTD 43.63
On 2026-09-10		 39.87
On 2026-09-08		 3.03 7.59 43.63
On 2026-09-10		 41.78
On 2026-09-11		 -4.24 42.21
MTD 43.63
On 2026-09-10		 39.74
On 2026-09-03		 2.24 5.51 42.35
On 2026-09-01		 39.74
On 2026-09-03		 -6.16 41.45
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
MGK

Vanguard Mega Cap Growth ETF

89.90 +0.81 +0.91 1,038,075
TZA

Direxion Daily Small Cap Bear 3X Shares

42.93 -0.46 -1.06 5,797,889