AMEX · TZA

Direxion Daily Small Cap Bear 3X Shares

Financial Services · Asset Management - Leveraged

$49.28

Down-$1.36 (-2.69%)

Updated Nov 8, 2026, 3:04 AM

SID Score

5.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · TZA

TZA price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

TZA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$50.18	$51.165	$48.77	$49.28	6.42M
Nov 5, 2026	$44.69	$50.88	$44.21	$50.64	13.44M
Nov 4, 2026	$44.42	$45.865	$43.4285	$44.52	9.04M
Nov 3, 2026	$46.55	$46.815	$45.47	$46.58	4.43M
Nov 2, 2026	$45.68	$47.02	$44.89	$46.90	4.52M
Oct 30, 2026	$45.56	$47.90	$45.19	$46.75	5.72M
Oct 29, 2026	$45.34	$45.445	$43.945	$44.54	4.71M
Oct 28, 2026	$46.325	$46.96	$45.79	$45.83	5.98M
Oct 27, 2026	$47.545	$48.105	$46.285	$46.41	4.23M
Oct 26, 2026	$48.47	$48.56	$47.10	$48.07	3.26M
Oct 23, 2026	$49.15	$49.935	$48.43	$48.69	3.76M
Oct 22, 2026	$49.11	$49.27	$47.82	$48.13	5.15M
Oct 21, 2026	$48.04	$48.835	$47.57	$48.22	4.75M
Oct 20, 2026	$50.94	$51.09	$47.94	$48.59	5.84M
Oct 19, 2026	$50.77	$51.40	$50.31	$51.05	3.54M
Oct 16, 2026	$48.87	$51.83	$48.635	$51.51	5.07M
Oct 15, 2026	$51.06	$51.40	$48.9599	$49.03	3.85M
Oct 14, 2026	$50.025	$51.62	$49.475	$51.08	4.61M
Oct 13, 2026	$47.64	$48.87	$47.25	$48.26	2.9M
Oct 12, 2026	$47.33	$47.685	$47.01	$47.65	1.9M