TZA: Direxion Daily Small Cap Bear 3X Shares

As of Thursday, April 30th, 2026

$ 4.96

-0.34 -6.42%

Open: 5.24
High: 5.28
Low: 4.94
Volume: 168,347,266
Previous Close on Wednesday, April 29th, 2026

$ 5.30

+0.10 +1.92%

Open: 5.19
High: 5.40
Low: 5.17
Volume: 189,475,412

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-04-21 4.95 5.19 4.86 5.14 210,345,586 +0.14 +2.80
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 5.40
On 2026-04-29		 4.94
On 2026-04-30		 -0.13 -2.55 5.40
On 2026-04-29		 4.94
On 2026-04-30		 -8.52 5.10
10D 5.40
On 2026-04-29		 4.86
On 2026-04-21		 -0.47 -8.66 5.40
On 2026-04-29		 4.94
On 2026-04-30		 -8.52 5.09
20D 7.29
On 2026-04-02		 4.86
On 2026-04-21		 -1.93 -28.01 7.29
On 2026-04-02		 4.86
On 2026-04-21		 -33.33 5.55
WTD 5.40
On 2026-04-29		 4.94
On 2026-04-30		 -0.08 -1.59 5.40
On 2026-04-29		 4.94
On 2026-04-30		 -8.52 5.12
MTD 7.29
On 2026-04-02		 4.86
On 2026-04-21		 -2.06 -29.34 7.29
On 2026-04-02		 4.86
On 2026-04-21		 -33.33 5.62
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
TZA

Direxion Daily Small Cap Bear 3X Shares

4.96 -0.34 -6.42 168,347,266