Direxion Daily Small Cap Bear 3X ETF ( TZA) - Price History
Monthly price history for TZA (Direxion Daily Small Cap Bear 3X ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $46.76 | $46.76 |
| October 2026 | $46.76 | $46.76 |
| September 2026 | $47.47 | $47.47 |
| August 2026 | $40.25 | $40.69 |
| July 2026 | $41.35 | $41.80 |
| June 2026 | $37.49 | $3.79 |
| May 2026 | $42.42 | $4.33 |
| April 2026 | $48.60 | $4.96 |
| March 2026 | $68.78 | $7.02 |
| February 2026 | $60.44 | $6.23 |
| January 2026 | $62.28 | $6.42 |
| December 2025 | $72.86 | $7.51 |
| November 2025 | $71.43 | $7.40 |
| October 2025 | $74.43 | $7.71 |
| September 2025 | $79.25 | $8.21 |
| August 2025 | $86.78 | $9.05 |
| July 2025 | $107.98 | $11.26 |
| June 2025 | $113.73 | $11.86 |
| May 2025 | $133.56 | $13.99 |
| April 2025 | $157.61 | $16.51 |
| March 2025 | $162.58 | $17.03 |
| February 2025 | $133.24 | $14.18 |
| January 2025 | $113.41 | $12.07 |
| December 2024 | $121.87 | $12.97 |
| November 2024 | $94.09 | $10.08 |
| October 2024 | $131.80 | $14.12 |
| September 2024 | $126.02 | $13.50 |
| August 2024 | $129.10 | $13.98 |
| July 2024 | $125.41 | $13.58 |
| June 2024 | $171.40 | $18.56 |
| May 2024 | $164.30 | $18.01 |
| April 2024 | $189.57 | $20.78 |
| March 2024 | $153.17 | $16.79 |
| February 2024 | $169.89 | $18.85 |
| January 2024 | $202.43 | $22.46 |
| December 2023 | $179.81 | $19.95 |
| November 2023 | $257.78 | $28.75 |
| October 2023 | $341.80 | $38.12 |
| September 2023 | $277.78 | $30.98 |
| August 2023 | $230.61 | $25.98 |
| July 2023 | $195.28 | $22 |
| June 2023 | $233.45 | $26.30 |
| May 2023 | $297.09 | $33.76 |
| April 2023 | $289.78 | $32.93 |
| March 2023 | $274.03 | $31.14 |
| February 2023 | $241.24 | $27.78 |
| January 2023 | $229.60 | $26.44 |
| December 2022 | $305.76 | $35.21 |
| November 2022 | $252.18 | $29.04 |
| October 2022 | $280.14 | $32.26 |
| September 2022 | $399.63 | $46.02 |
| August 2022 | $304.98 | $35.12 |
| July 2022 | $293.51 | $33.80 |
| June 2022 | $405.10 | $46.65 |
| May 2022 | $329.55 | $37.95 |
| April 2022 | $351.52 | $40.48 |
| March 2022 | $265.99 | $30.63 |
| February 2022 | $287.52 | $33.11 |
| January 2022 | $306.28 | $35.27 |
| December 2021 | $234.81 | $27.04 |
| November 2021 | $259.91 | $29.93 |
| October 2021 | $233.16 | $26.85 |
| September 2021 | $267.90 | $30.85 |
| August 2021 | $249.57 | $28.74 |
| July 2021 | $271.63 | $31.28 |
| June 2021 | $248.97 | $28.67 |
| May 2021 | $266.59 | $30.70 |
| April 2021 | $275.63 | $31.74 |
| March 2021 | $295.60 | $34.04 |
| February 2021 | $325.12 | $4.68 |
| January 2021 | $402.93 | $5.80 |
| December 2020 | $477.26 | $6.87 |
| November 2020 | $623.85 | $8.98 |
| October 2020 | $1,076.10 | $15.49 |
| September 2020 | $1,178.23 | $16.96 |
| August 2020 | $1,108.06 | $15.95 |
| July 2020 | $1,313.69 | $18.91 |
| June 2020 | $1,472.78 | $21.20 |
| May 2020 | $1,783.32 | $25.67 |
| April 2020 | $2,334.22 | $33.60 |
| March 2020 | $4,126.57 | $59.40 |
| February 2020 | $3,401.25 | $49 |
| January 2020 | $2,674.50 | $38.53 |
| December 2019 | $2,438.49 | $35.13 |
| November 2019 | $2,648.97 | $38.26 |
| October 2019 | $2,990.30 | $43.19 |
| September 2019 | $3,253.40 | $46.99 |
| August 2019 | $3,478.96 | $50.62 |
| July 2019 | $3,065.91 | $44.61 |
| June 2019 | $3,129.14 | $45.53 |
| May 2019 | $3,848.71 | $11.20 |
| April 2019 | $3,058.35 | $8.90 |
| March 2019 | $3,384.80 | $9.85 |
| February 2019 | $3,207.45 | $9.36 |
| January 2019 | $3,731.74 | $10.89 |
| December 2018 | $5,215.53 | $15.22 |
| November 2018 | $3,702.83 | $10.84 |
| October 2018 | $3,945.36 | $11.55 |
| September 2018 | $2,872.77 | $8.41 |
| August 2018 | $2,671.78 | $7.85 |
| July 2018 | $3,022.35 | $8.88 |
| June 2018 | $3,189.12 | $9.37 |
| May 2018 | $3,257.19 | $9.57 |
| April 2018 | $3,886.85 | $11.42 |
| March 2018 | $4,033.20 | $11.85 |
| February 2018 | $4,241.83 | $12.48 |
| January 2018 | $3,847.56 | $11.32 |
| December 2017 | $4,170.45 | $12.27 |
| November 2017 | $4,133.07 | $12.16 |
| October 2017 | $4,523.94 | $13.31 |
| September 2017 | $4,639.50 | $13.65 |
| August 2017 | $5,577.60 | $16.41 |
| July 2017 | $5,407.66 | $15.91 |
| June 2017 | $5,560.60 | $16.36 |
| May 2017 | $6,186 | $18.20 |
| April 2017 | $5,869.90 | $17.27 |
| March 2017 | $6,131.62 | $18.04 |
| February 2017 | $6,203 | $18.25 |
| January 2017 | $6,631.26 | $19.51 |
| December 2016 | $6,746.82 | $19.85 |
| November 2016 | $7,447 | $21.91 |
| October 2016 | $10,421.04 | $30.66 |
| September 2016 | $9,132.85 | $26.87 |
| August 2016 | $9,598.50 | $28.24 |
| July 2016 | $10,206.91 | $30.03 |
| June 2016 | $12,239.45 | $36.01 |
| May 2016 | $12,633.72 | $37.17 |
| April 2016 | $13,714.57 | $40.35 |
| March 2016 | $14,594.89 | $42.94 |
| February 2016 | $18,863.91 | $55.50 |
| January 2016 | $19,259.88 | $56.66 |
| December 2015 | $15,295.06 | $45 |
| November 2015 | $13,361.09 | $39.31 |
| October 2015 | $14,890.59 | $43.81 |
| September 2015 | $18,027.78 | $13.26 |
| August 2015 | $15,879.68 | $11.68 |
| July 2015 | $13,446.06 | $9.89 |
| June 2015 | $13,133.36 | $9.66 |
| May 2015 | $13,636.40 | $10.03 |
| April 2015 | $14,683.26 | $10.80 |
| March 2015 | $13,745.16 | $10.11 |
| February 2015 | $14,696.86 | $10.81 |
| January 2015 | $17,565.53 | $12.92 |
| December 2014 | $16,314.73 | $12 |
| November 2014 | $18,163.74 | $13.36 |
| October 2014 | $18,490.03 | $13.60 |
| September 2014 | $23,003.78 | $16.92 |
| August 2014 | $19,373.75 | $14.25 |
| July 2014 | $22,527.79 | $16.57 |
| June 2014 | $18,979.47 | $13.96 |
| May 2014 | $22,378.38 | $16.46 |
| April 2014 | $23,343.67 | $17.17 |
| March 2014 | $21,195.56 | $15.59 |
| February 2014 | $21,113.98 | $15.53 |
| January 2014 | $24,703.23 | $18.17 |
| December 2013 | $23,071.75 | $16.97 |
| November 2013 | $24,825.59 | $18.26 |
| October 2013 | $28,170.11 | $20.72 |
| September 2013 | $30,894.67 | $22.72 |
| August 2013 | $37,532.05 | $27.61 |
| July 2013 | $34,750.38 | $25.56 |
| June 2013 | $43,285.71 | $31.84 |
| May 2013 | $43,179.66 | $31.76 |
| April 2013 | $49,420.05 | $36.35 |
| March 2013 | $50,140.62 | $9.22 |
| February 2013 | $58,026.07 | $10.67 |
| January 2013 | $60,636.43 | $11.15 |
| December 2012 | $73,418.48 | $13.50 |
| November 2012 | $82,492.74 | $15.17 |
| October 2012 | $85,596.34 | $15.74 |
| September 2012 | $80,921.08 | $14.88 |
| August 2012 | $90,002.95 | $16.55 |
| July 2012 | $101,368.88 | $18.64 |
| June 2012 | $98,334.34 | $18.08 |
| May 2012 | $119,151.94 | $21.91 |
| April 2012 | $98,812.91 | $18.17 |
| March 2012 | $96,148.17 | $17.68 |
| February 2012 | $106,045.77 | $19.50 |
| January 2012 | $116,106.53 | $21.35 |
| December 2011 | $144,004.72 | $26.48 |
| November 2011 | $153,353.06 | $28.20 |
| October 2011 | $166,573.44 | $30.63 |
| September 2011 | $288,063.83 | $52.97 |
| August 2011 | $219,215.65 | $40.31 |
| July 2011 | $204,695.53 | $37.64 |
| June 2011 | $188,598.33 | $34.68 |
| May 2011 | $180,386.58 | $33.17 |
| April 2011 | $174,295.75 | $32.05 |
| March 2011 | $190,773.63 | $35.08 |
| February 2011 | $210,900.57 | $38.78 |
| January 2011 | $253,204.84 | $15.52 |
| December 2010 | $254,673 | $15.61 |
| November 2010 | $324,663.21 | $19.90 |
| October 2010 | $368,916.93 | $22.61 |
| September 2010 | $423,367.36 | $25.95 |
| August 2010 | $626,648.95 | $38.41 |
| July 2010 | $518,482.42 | $31.78 |
| June 2010 | $667,272.64 | $8.18 |
| May 2010 | $559,595.55 | $6.86 |
| April 2010 | $483,120.07 | $5.92 |
| March 2010 | $584,271.42 | $7.16 |
| February 2010 | $754,556.47 | $9.25 |
| January 2010 | $879,365 | $10.78 |
| December 2009 | $804,316.65 | $9.86 |
| November 2009 | $1,000,000 | $12.60 |
| October 2009 | $1,000,000 | $14.28 |
| September 2009 | $990,304.38 | $12.14 |
| August 2009 | $1,000,000 | $14.74 |
| July 2009 | $1,000,000 | $16.53 |
| June 2009 | $1,000,000 | $22.75 |
| May 2009 | $1,000,000 | $24.87 |
| April 2009 | $1,000,000 | $29.72 |
| March 2009 | $1,000,000 | $51.43 |
| February 2009 | $1,000,000 | $80.50 |
| January 2009 | $1,000,000 | $58.83 |
| December 2008 | $1,000,000 | $47.89 |
| November 2008 | $1,000,000 | $69.64 |
TZA
Price: $46.76
52 week price:
Dividend Yield: 4.14%
5-year range yield:
Forward Dividend Yield: 4.05%
Dividend Per Share: 1.89 USD
Exchange: PCX
Sector: Financial Services
Industry: Asset Management - Leveraged
Volume: 1.3 million
Market Capitalization: 291.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 4