TZA: Direxion Daily Small Cap Bear 3X Shares

As of Wednesday, October 28th, 2026

$ 45.60

-0.89 -1.91%

Open: 46.33
High: 46.96
Low: 45.79
Volume: 5,848,840
Previous Close on Tuesday, October 27th, 2026

$ 46.49

-1.68 -3.49%

Open: 47.55
High: 48.11
Low: 46.29
Volume: 4,363,825

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 46.33 46.96 45.79 45.59 5,848,240 -0.90 -1.93
2026-10-27 47.55 48.11 46.29 46.49 4,363,825 -1.68 -3.49
2026-10-26 48.47 48.56 47.10 48.17 3,111,655 -0.42 -0.86
2026-10-23 49.15 49.94 48.43 48.59 3,758,463 +0.55 +1.14
2026-10-22 49.11 49.27 47.82 48.04 5,136,108 -0.26 -0.54
2026-10-21 48.04 48.84 47.57 48.30 4,651,899 -0.19 -0.39
2026-10-20 50.94 51.09 47.94 48.49 5,652,125 -2.62 -5.13
2026-10-19 50.77 51.40 50.31 51.11 3,538,225 -0.40 -0.78
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 49.94
On 2026-10-23		 45.79
On 2026-10-28		 -2.71 -5.61 49.94
On 2026-10-23		 45.79
On 2026-10-28		 -8.30 47.38
10D 51.83
On 2026-10-16		 45.79
On 2026-10-28		 -5.49 -10.75 51.83
On 2026-10-16		 45.79
On 2026-10-28		 -11.65 48.53
20D 51.83
On 2026-10-16		 44.29
On 2026-10-06		 -1.88 -3.96 51.83
On 2026-10-16		 45.79
On 2026-10-28		 -11.65 47.91
WTD 48.56
On 2026-10-26		 45.79
On 2026-10-28		 -3.00 -6.17 48.56
On 2026-10-26		 45.79
On 2026-10-28		 -5.70 46.75
MTD 51.83
On 2026-10-16		 44.29
On 2026-10-06		 -1.88 -3.96 51.83
On 2026-10-16		 45.79
On 2026-10-28		 -11.65 47.91
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

113.81 +0.43 +0.38 816,817
TZA

Direxion Daily Small Cap Bear 3X Shares

45.60 -0.89 -1.91 5,848,840