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 |
|---|---|---|
| September 2026 | $39.90 | $39.90 |
| August 2026 | $40.69 | $40.69 |
| July 2026 | $41.80 | $41.80 |
| June 2026 | $37.90 | $3.79 |
| May 2026 | $42.88 | $4.33 |
| April 2026 | $49.12 | $4.96 |
| March 2026 | $69.52 | $7.02 |
| February 2026 | $61.09 | $6.23 |
| January 2026 | $62.96 | $6.42 |
| December 2025 | $73.64 | $7.51 |
| November 2025 | $72.21 | $7.40 |
| October 2025 | $75.23 | $7.71 |
| September 2025 | $80.11 | $8.21 |
| August 2025 | $87.72 | $9.05 |
| July 2025 | $109.14 | $11.26 |
| June 2025 | $114.96 | $11.86 |
| May 2025 | $135 | $13.99 |
| April 2025 | $159.32 | $16.51 |
| March 2025 | $164.34 | $17.03 |
| February 2025 | $134.68 | $14.18 |
| January 2025 | $114.64 | $12.07 |
| December 2024 | $123.19 | $12.97 |
| November 2024 | $95.11 | $10.08 |
| October 2024 | $133.23 | $14.12 |
| September 2024 | $127.38 | $13.50 |
| August 2024 | $130.50 | $13.98 |
| July 2024 | $126.76 | $13.58 |
| June 2024 | $173.25 | $18.56 |
| May 2024 | $166.08 | $18.01 |
| April 2024 | $191.62 | $20.78 |
| March 2024 | $154.83 | $16.79 |
| February 2024 | $171.73 | $18.85 |
| January 2024 | $204.62 | $22.46 |
| December 2023 | $181.75 | $19.95 |
| November 2023 | $260.57 | $28.75 |
| October 2023 | $345.50 | $38.12 |
| September 2023 | $280.78 | $30.98 |
| August 2023 | $233.10 | $25.98 |
| July 2023 | $197.40 | $22 |
| June 2023 | $235.98 | $26.30 |
| May 2023 | $300.31 | $33.76 |
| April 2023 | $292.92 | $32.93 |
| March 2023 | $277 | $31.14 |
| February 2023 | $243.85 | $27.78 |
| January 2023 | $232.09 | $26.44 |
| December 2022 | $309.07 | $35.21 |
| November 2022 | $254.91 | $29.04 |
| October 2022 | $283.18 | $32.26 |
| September 2022 | $403.96 | $46.02 |
| August 2022 | $308.28 | $35.12 |
| July 2022 | $296.69 | $33.80 |
| June 2022 | $409.49 | $46.65 |
| May 2022 | $333.12 | $37.95 |
| April 2022 | $355.33 | $40.48 |
| March 2022 | $268.87 | $30.63 |
| February 2022 | $290.64 | $33.11 |
| January 2022 | $309.60 | $35.27 |
| December 2021 | $237.35 | $27.04 |
| November 2021 | $262.72 | $29.93 |
| October 2021 | $235.69 | $26.85 |
| September 2021 | $270.80 | $30.85 |
| August 2021 | $252.28 | $28.74 |
| July 2021 | $274.57 | $31.28 |
| June 2021 | $251.66 | $28.67 |
| May 2021 | $269.48 | $30.70 |
| April 2021 | $278.61 | $31.74 |
| March 2021 | $298.80 | $34.04 |
| February 2021 | $328.64 | $4.68 |
| January 2021 | $407.29 | $5.80 |
| December 2020 | $482.43 | $6.87 |
| November 2020 | $630.60 | $8.98 |
| October 2020 | $1,087.76 | $15.49 |
| September 2020 | $1,190.98 | $16.96 |
| August 2020 | $1,120.06 | $15.95 |
| July 2020 | $1,327.92 | $18.91 |
| June 2020 | $1,488.73 | $21.20 |
| May 2020 | $1,802.63 | $25.67 |
| April 2020 | $2,359.50 | $33.60 |
| March 2020 | $4,171.25 | $59.40 |
| February 2020 | $3,438.08 | $49 |
| January 2020 | $2,703.45 | $38.53 |
| December 2019 | $2,464.89 | $35.13 |
| November 2019 | $2,677.65 | $38.26 |
| October 2019 | $3,022.68 | $43.19 |
| September 2019 | $3,288.62 | $46.99 |
| August 2019 | $3,516.63 | $50.62 |
| July 2019 | $3,099.10 | $44.61 |
| June 2019 | $3,163.02 | $45.53 |
| May 2019 | $3,890.38 | $11.20 |
| April 2019 | $3,091.46 | $8.90 |
| March 2019 | $3,421.45 | $9.85 |
| February 2019 | $3,242.18 | $9.36 |
| January 2019 | $3,772.15 | $10.89 |
| December 2018 | $5,272 | $15.22 |
| November 2018 | $3,742.92 | $10.84 |
| October 2018 | $3,988.08 | $11.55 |
| September 2018 | $2,903.87 | $8.41 |
| August 2018 | $2,700.71 | $7.85 |
| July 2018 | $3,055.07 | $8.88 |
| June 2018 | $3,223.65 | $9.37 |
| May 2018 | $3,292.46 | $9.57 |
| April 2018 | $3,928.93 | $11.42 |
| March 2018 | $4,076.87 | $11.85 |
| February 2018 | $4,287.76 | $12.48 |
| January 2018 | $3,889.22 | $11.32 |
| December 2017 | $4,215.61 | $12.27 |
| November 2017 | $4,177.82 | $12.16 |
| October 2017 | $4,572.92 | $13.31 |
| September 2017 | $4,689.74 | $13.65 |
| August 2017 | $5,637.99 | $16.41 |
| July 2017 | $5,466.21 | $15.91 |
| June 2017 | $5,620.81 | $16.36 |
| May 2017 | $6,252.98 | $18.20 |
| April 2017 | $5,933.46 | $17.27 |
| March 2017 | $6,198.01 | $18.04 |
| February 2017 | $6,270.16 | $18.25 |
| January 2017 | $6,703.06 | $19.51 |
| December 2016 | $6,819.87 | $19.85 |
| November 2016 | $7,527.63 | $21.91 |
| October 2016 | $10,533.87 | $30.66 |
| September 2016 | $9,231.74 | $26.87 |
| August 2016 | $9,702.43 | $28.24 |
| July 2016 | $10,317.42 | $30.03 |
| June 2016 | $12,371.97 | $36.01 |
| May 2016 | $12,770.51 | $37.17 |
| April 2016 | $13,863.07 | $40.35 |
| March 2016 | $14,752.92 | $42.94 |
| February 2016 | $19,068.16 | $55.50 |
| January 2016 | $19,468.42 | $56.66 |
| December 2015 | $15,460.67 | $45 |
| November 2015 | $13,505.75 | $39.31 |
| October 2015 | $15,051.82 | $43.81 |
| September 2015 | $18,222.98 | $13.26 |
| August 2015 | $16,051.61 | $11.68 |
| July 2015 | $13,591.65 | $9.89 |
| June 2015 | $13,275.56 | $9.66 |
| May 2015 | $13,784.05 | $10.03 |
| April 2015 | $14,842.24 | $10.80 |
| March 2015 | $13,893.99 | $10.11 |
| February 2015 | $14,855.99 | $10.81 |
| January 2015 | $17,755.72 | $12.92 |
| December 2014 | $16,491.38 | $12 |
| November 2014 | $18,360.40 | $13.36 |
| October 2014 | $18,690.23 | $13.60 |
| September 2014 | $23,252.85 | $16.92 |
| August 2014 | $19,583.52 | $14.25 |
| July 2014 | $22,771.71 | $16.57 |
| June 2014 | $19,184.97 | $13.96 |
| May 2014 | $22,620.68 | $16.46 |
| April 2014 | $23,596.42 | $17.17 |
| March 2014 | $21,425.05 | $15.59 |
| February 2014 | $21,342.60 | $15.53 |
| January 2014 | $24,970.70 | $18.17 |
| December 2013 | $23,321.56 | $16.97 |
| November 2013 | $25,094.38 | $18.26 |
| October 2013 | $28,475.12 | $20.72 |
| September 2013 | $31,229.18 | $22.72 |
| August 2013 | $37,938.42 | $27.61 |
| July 2013 | $35,126.64 | $25.56 |
| June 2013 | $43,754.38 | $31.84 |
| May 2013 | $43,647.19 | $31.76 |
| April 2013 | $49,955.14 | $36.35 |
| March 2013 | $50,683.51 | $9.22 |
| February 2013 | $58,654.35 | $10.67 |
| January 2013 | $61,292.97 | $11.15 |
| December 2012 | $74,213.42 | $13.50 |
| November 2012 | $83,385.92 | $15.17 |
| October 2012 | $86,523.13 | $15.74 |
| September 2012 | $81,797.25 | $14.88 |
| August 2012 | $90,977.45 | $16.55 |
| July 2012 | $102,466.45 | $18.64 |
| June 2012 | $99,399.05 | $18.08 |
| May 2012 | $120,442.06 | $21.91 |
| April 2012 | $99,882.80 | $18.17 |
| March 2012 | $97,189.21 | $17.68 |
| February 2012 | $107,193.98 | $19.50 |
| January 2012 | $117,363.66 | $21.35 |
| December 2011 | $145,563.93 | $26.48 |
| November 2011 | $155,013.49 | $28.20 |
| October 2011 | $168,377 | $30.63 |
| September 2011 | $291,182.82 | $52.97 |
| August 2011 | $221,589.19 | $40.31 |
| July 2011 | $206,911.86 | $37.64 |
| June 2011 | $190,640.37 | $34.68 |
| May 2011 | $182,339.71 | $33.17 |
| April 2011 | $176,182.92 | $32.05 |
| March 2011 | $192,839.22 | $35.08 |
| February 2011 | $213,184.09 | $38.78 |
| January 2011 | $255,946.24 | $15.52 |
| December 2010 | $257,430.46 | $15.61 |
| November 2010 | $328,178.49 | $19.90 |
| October 2010 | $372,911.36 | $22.61 |
| September 2010 | $427,951.35 | $25.95 |
| August 2010 | $633,433.96 | $38.41 |
| July 2010 | $524,096.26 | $31.78 |
| June 2010 | $674,497.50 | $8.18 |
| May 2010 | $565,654.55 | $6.86 |
| April 2010 | $488,351.03 | $5.92 |
| March 2010 | $590,597.60 | $7.16 |
| February 2010 | $762,726.39 | $9.25 |
| January 2010 | $888,885.46 | $10.78 |
| December 2009 | $813,025.18 | $9.86 |
| November 2009 | $1,000,000 | $12.60 |
| October 2009 | $1,000,000 | $14.28 |
| September 2009 | $1,000,000 | $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: $39.90
52 week price:
Dividend Yield: 4.88%
5-year range yield:
Forward Dividend Yield: 0.38%
Dividend Per Share: 0.15 USD
Exchange: PCX
Sector: Financial Services
Industry: Asset Management - Leveraged
Volume: 1.3 million
Market Capitalization: 255.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 4