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 |
|---|---|---|
| June 2026 | $4.49 | $4.49 |
| May 2026 | $4.33 | $4.33 |
| April 2026 | $4.96 | $4.96 |
| March 2026 | $7.02 | $7.02 |
| February 2026 | $6.17 | $6.23 |
| January 2026 | $6.36 | $6.42 |
| December 2025 | $7.44 | $7.51 |
| November 2025 | $7.29 | $7.40 |
| October 2025 | $7.60 | $7.71 |
| September 2025 | $8.09 | $8.21 |
| August 2025 | $8.86 | $9.05 |
| July 2025 | $11.02 | $11.26 |
| June 2025 | $11.61 | $11.86 |
| May 2025 | $13.63 | $13.99 |
| April 2025 | $16.09 | $16.51 |
| March 2025 | $16.60 | $17.03 |
| February 2025 | $13.60 | $14.18 |
| January 2025 | $11.58 | $12.07 |
| December 2024 | $12.44 | $12.97 |
| November 2024 | $9.60 | $10.08 |
| October 2024 | $13.46 | $14.12 |
| September 2024 | $12.86 | $13.50 |
| August 2024 | $13.18 | $13.98 |
| July 2024 | $12.80 | $13.58 |
| June 2024 | $17.50 | $18.56 |
| May 2024 | $16.77 | $18.01 |
| April 2024 | $19.35 | $20.78 |
| March 2024 | $15.64 | $16.79 |
| February 2024 | $17.34 | $18.85 |
| January 2024 | $20.66 | $22.46 |
| December 2023 | $18.36 | $19.95 |
| November 2023 | $26.32 | $28.75 |
| October 2023 | $34.89 | $38.12 |
| September 2023 | $28.36 | $30.98 |
| August 2023 | $23.54 | $25.98 |
| July 2023 | $19.94 | $22 |
| June 2023 | $23.83 | $26.30 |
| May 2023 | $30.33 | $33.76 |
| April 2023 | $29.58 | $32.93 |
| March 2023 | $27.97 | $31.14 |
| February 2023 | $24.63 | $27.78 |
| January 2023 | $23.44 | $26.44 |
| December 2022 | $31.21 | $35.21 |
| November 2022 | $25.74 | $29.04 |
| October 2022 | $28.60 | $32.26 |
| September 2022 | $40.80 | $46.02 |
| August 2022 | $31.13 | $35.12 |
| July 2022 | $29.96 | $33.80 |
| June 2022 | $41.35 | $46.65 |
| May 2022 | $33.64 | $37.95 |
| April 2022 | $35.88 | $40.48 |
| March 2022 | $27.15 | $30.63 |
| February 2022 | $29.35 | $33.11 |
| January 2022 | $31.27 | $35.27 |
| December 2021 | $23.97 | $27.04 |
| November 2021 | $26.53 | $29.93 |
| October 2021 | $23.80 | $26.85 |
| September 2021 | $27.35 | $30.85 |
| August 2021 | $25.48 | $28.74 |
| July 2021 | $27.73 | $31.28 |
| June 2021 | $25.42 | $28.67 |
| May 2021 | $27.21 | $30.70 |
| April 2021 | $28.14 | $31.74 |
| March 2021 | $30.18 | $34.04 |
| February 2021 | $33.19 | $4.68 |
| January 2021 | $41.13 | $5.80 |
| December 2020 | $48.72 | $6.87 |
| November 2020 | $63.68 | $8.98 |
| October 2020 | $109.85 | $15.49 |
| September 2020 | $120.28 | $16.96 |
| August 2020 | $113.11 | $15.95 |
| July 2020 | $134.10 | $18.91 |
| June 2020 | $150.34 | $21.20 |
| May 2020 | $182.04 | $25.67 |
| April 2020 | $238.28 | $33.60 |
| March 2020 | $421.25 | $59.40 |
| February 2020 | $347.21 | $49 |
| January 2020 | $273.02 | $38.53 |
| December 2019 | $248.93 | $35.13 |
| November 2019 | $270.41 | $38.26 |
| October 2019 | $305.25 | $43.19 |
| September 2019 | $332.11 | $46.99 |
| August 2019 | $355.13 | $50.62 |
| July 2019 | $312.97 | $44.61 |
| June 2019 | $319.42 | $45.53 |
| May 2019 | $392.88 | $11.20 |
| April 2019 | $312.20 | $8.90 |
| March 2019 | $345.52 | $9.85 |
| February 2019 | $327.40 | $9.36 |
| January 2019 | $380.92 | $10.89 |
| December 2018 | $532.38 | $15.22 |
| November 2018 | $377.96 | $10.84 |
| October 2018 | $402.71 | $11.55 |
| September 2018 | $293.23 | $8.41 |
| August 2018 | $272.72 | $7.85 |
| July 2018 | $308.50 | $8.88 |
| June 2018 | $325.52 | $9.37 |
| May 2018 | $332.47 | $9.57 |
| April 2018 | $396.74 | $11.42 |
| March 2018 | $411.68 | $11.85 |
| February 2018 | $432.98 | $12.48 |
| January 2018 | $392.74 | $11.32 |
| December 2017 | $425.70 | $12.27 |
| November 2017 | $421.88 | $12.16 |
| October 2017 | $461.78 | $13.31 |
| September 2017 | $473.58 | $13.65 |
| August 2017 | $569.33 | $16.41 |
| July 2017 | $551.98 | $15.91 |
| June 2017 | $567.60 | $16.36 |
| May 2017 | $631.43 | $18.20 |
| April 2017 | $599.17 | $17.27 |
| March 2017 | $625.88 | $18.04 |
| February 2017 | $633.17 | $18.25 |
| January 2017 | $676.88 | $19.51 |
| December 2016 | $688.68 | $19.85 |
| November 2016 | $760.15 | $21.91 |
| October 2016 | $1,063.72 | $30.66 |
| September 2016 | $932.23 | $26.87 |
| August 2016 | $979.76 | $28.24 |
| July 2016 | $1,041.87 | $30.03 |
| June 2016 | $1,249.34 | $36.01 |
| May 2016 | $1,289.58 | $37.17 |
| April 2016 | $1,399.91 | $40.35 |
| March 2016 | $1,489.77 | $42.94 |
| February 2016 | $1,925.53 | $55.50 |
| January 2016 | $1,965.94 | $56.66 |
| December 2015 | $1,561.24 | $45 |
| November 2015 | $1,363.83 | $39.31 |
| October 2015 | $1,519.95 | $43.81 |
| September 2015 | $1,840.18 | $13.26 |
| August 2015 | $1,620.91 | $11.68 |
| July 2015 | $1,372.50 | $9.89 |
| June 2015 | $1,340.58 | $9.66 |
| May 2015 | $1,391.93 | $10.03 |
| April 2015 | $1,498.79 | $10.80 |
| March 2015 | $1,403.03 | $10.11 |
| February 2015 | $1,500.18 | $10.81 |
| January 2015 | $1,793 | $12.92 |
| December 2014 | $1,665.32 | $12 |
| November 2014 | $1,854.06 | $13.36 |
| October 2014 | $1,887.36 | $13.60 |
| September 2014 | $2,348.10 | $16.92 |
| August 2014 | $1,977.57 | $14.25 |
| July 2014 | $2,299.52 | $16.57 |
| June 2014 | $1,937.32 | $13.96 |
| May 2014 | $2,284.26 | $16.46 |
| April 2014 | $2,382.80 | $17.17 |
| March 2014 | $2,163.53 | $15.59 |
| February 2014 | $2,155.20 | $15.53 |
| January 2014 | $2,521.57 | $18.17 |
| December 2013 | $2,355.04 | $16.97 |
| November 2013 | $2,534.06 | $18.26 |
| October 2013 | $2,875.45 | $20.72 |
| September 2013 | $3,153.56 | $22.72 |
| August 2013 | $3,831.07 | $27.61 |
| July 2013 | $3,547.13 | $25.56 |
| June 2013 | $4,418.37 | $31.84 |
| May 2013 | $4,407.55 | $31.76 |
| April 2013 | $5,044.53 | $36.35 |
| March 2013 | $5,118.08 | $9.22 |
| February 2013 | $5,922.99 | $10.67 |
| January 2013 | $6,189.44 | $11.15 |
| December 2012 | $7,494.16 | $13.50 |
| November 2012 | $8,420.41 | $15.17 |
| October 2012 | $8,737.21 | $15.74 |
| September 2012 | $8,259.99 | $14.88 |
| August 2012 | $9,187.02 | $16.55 |
| July 2012 | $10,347.19 | $18.64 |
| June 2012 | $10,037.44 | $18.08 |
| May 2012 | $12,162.39 | $21.91 |
| April 2012 | $10,086.29 | $18.17 |
| March 2012 | $9,814.29 | $17.68 |
| February 2012 | $10,824.58 | $19.50 |
| January 2012 | $11,851.53 | $21.35 |
| December 2011 | $14,699.23 | $26.48 |
| November 2011 | $15,653.46 | $28.20 |
| October 2011 | $17,002.92 | $30.63 |
| September 2011 | $29,404 | $52.97 |
| August 2011 | $22,376.35 | $40.31 |
| July 2011 | $20,894.22 | $37.64 |
| June 2011 | $19,251.10 | $34.68 |
| May 2011 | $18,412.89 | $33.17 |
| April 2011 | $17,791.17 | $32.05 |
| March 2011 | $19,473.14 | $35.08 |
| February 2011 | $21,527.60 | $38.78 |
| January 2011 | $25,845.77 | $15.52 |
| December 2010 | $25,995.65 | $15.61 |
| November 2010 | $33,139.87 | $19.90 |
| October 2010 | $37,657.05 | $22.61 |
| September 2010 | $43,215.06 | $25.95 |
| August 2010 | $63,964.95 | $38.41 |
| July 2010 | $52,923.88 | $31.78 |
| June 2010 | $68,111.59 | $8.18 |
| May 2010 | $57,120.51 | $6.86 |
| April 2010 | $49,314.30 | $5.92 |
| March 2010 | $59,639.28 | $7.16 |
| February 2010 | $77,021.06 | $9.25 |
| January 2010 | $89,760.76 | $10.78 |
| December 2009 | $82,100.30 | $9.86 |
| November 2009 | $104,915.18 | $12.60 |
| October 2009 | $118,903.87 | $14.28 |
| September 2009 | $101,084.94 | $12.14 |
| August 2009 | $122,734.10 | $14.74 |
| July 2009 | $137,638.72 | $16.53 |
| June 2009 | $189,430.18 | $22.75 |
| May 2009 | $207,082.57 | $24.87 |
| April 2009 | $247,466.59 | $29.72 |
| March 2009 | $428,237.10 | $51.43 |
| February 2009 | $670,291.40 | $80.50 |
| January 2009 | $489,854.12 | $58.83 |
| December 2008 | $398,760.94 | $47.89 |
| November 2008 | $579,864.60 | $69.64 |
TZA
Price: $4.49
52 week price:
Dividend Yield: 4.91%
5-year range yield:
Forward Dividend Yield: 6.59%
Dividend Per Share: 0.28 USD
Exchange: PCX
Sector: Financial Services
Industry: Asset Management - Leveraged
Volume: 1.3 million
Market Capitalization: 269.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 4