TZA: Direxion Daily Small Cap Bear 3X Shares

As of Thursday, July 30th, 2026

$ 41.20

-1.73 -4.03%

Open: 41.84
High: 42.79
Low: 41.08
Volume: 3,297,622
Previous Close on Wednesday, July 29th, 2026

$ 42.93

+1.99 +4.86%

Open: 41.32
High: 43.09
Low: 40.84
Volume: 4,931,813

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 41.84 42.79 41.08 41.20 3,297,622 -1.73 -4.03
2026-07-29 41.32 43.09 40.84 42.93 4,931,813 +1.99 +4.86
2026-07-28 41.03 42.20 40.77 40.94 4,296,268 -0.18 -0.44
2026-07-27 40.62 41.88 40.00 41.12 2,757,482 -0.71 -1.70
2026-07-24 40.89 42.13 40.68 41.83 2,317,842 +0.44 +1.06
2026-07-23 41.90 42.18 41.03 41.39 4,020,062 +0.69 +1.70
2026-07-22 39.92 40.83 39.63 40.70 3,433,162 +1.12 +2.83
2026-07-21 40.93 41.22 39.49 39.58 3,455,717 -1.77 -4.28
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 43.09
On 2026-07-29		 40.00
On 2026-07-27		 -0.19 -0.46 42.13
On 2026-07-24		 40.00
On 2026-07-27		 -5.06 41.60
10D 43.09
On 2026-07-29		 39.49
On 2026-07-21		 1.26 3.15 42.18
On 2026-07-23		 40.00
On 2026-07-27		 -5.17 41.17
20D 43.09
On 2026-07-29		 3.73
On 2026-07-02		 37.36 972.92 42.18
On 2026-07-23		 40.00
On 2026-07-27		 -5.17 26.17
WTD 43.09
On 2026-07-29		 40.00
On 2026-07-27		 -0.63 -1.51 43.09
On 2026-07-29		 41.08
On 2026-07-30		 -4.68 41.55
MTD 43.09
On 2026-07-29		 3.71
On 2026-07-01		 37.41 987.07 42.18
On 2026-07-23		 40.00
On 2026-07-27		 -5.17 25.10
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
IJK

iShares S&P MidCap 400 Growth ETF

111.96 +1.70 +1.54 165,801
TZA

Direxion Daily Small Cap Bear 3X Shares

41.20 -1.73 -4.03 3,297,622