TZA: Direxion Daily Small Cap Bear 3X Shares

As of Wednesday, January 28th, 2026

$ 6.15

+0.10 +1.65%

Open: 5.96
High: 6.20
Low: 5.91
Volume: 123,613,781
Previous Close on Tuesday, January 27th, 2026

$ 6.05

-0.05 -0.82%

Open: 6.10
High: 6.19
Low: 6.03
Volume: 94,472,858

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 5.96 6.20 5.91 6.15 123,613,781 +0.10 +1.65
2026-01-27 6.10 6.19 6.03 6.05 94,472,858 -0.05 -0.82
2026-01-26 6.01 6.13 5.91 6.10 120,916,801 +0.07 +1.16
2026-01-23 5.76 6.06 5.76 6.03 95,564,266 +0.31 +5.42
2026-01-22 5.72 5.74 5.59 5.72 91,666,875 -0.13 -2.22
2026-01-21 6.06 6.19 5.78 5.85 133,280,563 -0.35 -5.65
2026-01-20 6.30 6.30 6.03 6.20 130,460,791 +0.21 +3.51
2026-01-16 5.99 6.06 5.89 5.99 86,389,287 -0.01 -0.17
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 6.20
On 2026-01-28		 5.59
On 2026-01-22		 0.30 5.13 5.74
On 2026-01-22		 5.74
On 2026-01-22		 0.00 6.01
10D 6.38
On 2026-01-14		 5.59
On 2026-01-22		 -0.14 -2.23 6.38
On 2026-01-14		 5.59
On 2026-01-22		 -12.38 6.03
20D 7.56
On 2026-01-02		 5.59
On 2026-01-22		 -1.04 -14.46 7.56
On 2026-01-02		 5.59
On 2026-01-22		 -26.06 6.41
WTD 6.20
On 2026-01-28		 5.91
On 2026-01-26		 0.12 1.99 6.13
On 2026-01-26		 6.13
On 2026-01-26		 0.00 6.10
MTD 7.56
On 2026-01-02		 5.59
On 2026-01-22		 -1.36 -18.11 7.56
On 2026-01-02		 5.59
On 2026-01-22		 -26.06 6.29
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

23.42 -0.02 -0.09 1,336,943
IJK

iShares S&P MidCap 400 Growth ETF

102.86 -0.08 -0.08 30,464
LYV

Live Nation Entertainment Inc.

147.53 +0.73 +0.50 1,330,560
IYM

iShares US Basic Materials ETF

177.03 +0.95 +0.54 73,786
TZA

Direxion Daily Small Cap Bear 3X Shares

6.15 +0.10 +1.65 123,613,781