TZA: Direxion Daily Small Cap Bear 3X Shares

As of Friday, September 12th, 2025

$ 8.72

+0.26 +3.07%

Open: 8.52
High: 8.73
Low: 8.51
Volume: 27,128,829
Previous Close on Thursday, September 11th, 2025

$ 8.46

-0.47 -5.26%

Open: 8.89
High: 8.96
Low: 8.43
Volume: 47,357,041

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 8.52 8.73 8.51 8.72 27,128,829 +0.26 +3.07
2025-09-11 8.89 8.96 8.43 8.46 47,357,041 -0.47 -5.26
2025-09-10 8.86 9.05 8.73 8.93 31,624,340 +0.04 +0.45
2025-09-09 8.77 9.04 8.76 8.89 27,655,589 +0.16 +1.83
2025-09-08 8.70 8.94 8.70 8.73 21,256,491 -0.06 -0.68
2025-09-05 8.78 9.09 8.57 8.79 44,611,146 -0.11 -1.24
2025-09-04 9.18 9.25 8.89 8.90 27,638,914 -0.34 -3.68
2025-09-03 9.28 9.38 9.05 9.24 29,051,857 +0.03 +0.33
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 9.05
On 2025-09-10		 8.43
On 2025-09-11		 -0.07 -0.80 9.05
On 2025-09-10		 8.43
On 2025-09-11		 -6.85 8.75
10D 9.49
On 2025-09-02		 8.43
On 2025-09-11		 -0.20 -2.24 9.49
On 2025-09-02		 8.43
On 2025-09-11		 -11.17 8.89
20D 10.57
On 2025-08-20		 8.43
On 2025-09-11		 -1.22 -12.27 10.57
On 2025-08-20		 8.43
On 2025-09-11		 -20.25 9.26
WTD 9.05
On 2025-09-10		 8.43
On 2025-09-11		 -0.07 -0.80 9.05
On 2025-09-10		 8.43
On 2025-09-11		 -6.85 8.75
MTD 9.49
On 2025-09-02		 8.43
On 2025-09-11		 -0.33 -3.65 9.49
On 2025-09-02		 8.43
On 2025-09-11		 -11.17 8.87
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
PAYS

PaySign Inc.

5.53 +0.21 +3.95 574,094
BTI

British American Tobacco p.l.c.

56.59 -0.72 -1.26 4,763,435
LH

Laboratory Corporation of America Holdings

277.95 -1.77 -0.63 347,130
IYR

iShares U.S. Real Estate ETF

97.99 -0.47 -0.48 4,853,441
TZA

Direxion Daily Small Cap Bear 3X Shares

8.72 +0.26 +3.07 27,128,829