Direxion Daily Small Cap ... (TZA)
AMEX: TZA
· Real-Time Price · USD
8.13
-0.08 (-0.97%)
At close: Oct 01, 2025, 3:39 PM
TZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.31 | 8.48 | 8.20 | 8.21 | 8.21 | -0.48% | 34,172,498 |
| Sep 29, 2025 | 8.12 | 8.33 | 8.11 | 8.25 | 8.25 | -0.24% | 33,254,600 |
| Sep 26, 2025 | 8.45 | 8.49 | 8.23 | 8.27 | 8.27 | -2.48% | 40,204,300 |
| Sep 25, 2025 | 8.50 | 8.66 | 8.40 | 8.48 | 8.48 | 3.04% | 43,660,732 |
| Sep 24, 2025 | 8.00 | 8.24 | 7.94 | 8.23 | 8.23 | 2.62% | 44,260,843 |
| Sep 23, 2025 | 7.90 | 8.05 | 7.68 | 8.02 | 8.02 | 0.12% | 49,149,800 |
| Sep 22, 2025 | 8.22 | 8.33 | 7.97 | 8.01 | 7.96 | -1.72% | 36,610,600 |
| Sep 19, 2025 | 7.89 | 8.19 | 7.89 | 8.15 | 8.10 | 2.39% | 35,531,318 |
| Sep 18, 2025 | 8.39 | 8.47 | 7.92 | 7.96 | 7.91 | -7.33% | 55,006,731 |
| Sep 17, 2025 | 8.60 | 8.79 | 8.02 | 8.59 | 8.53 | -0.69% | 66,068,500 |
| Sep 16, 2025 | 8.63 | 8.83 | 8.59 | 8.65 | 8.59 | 0.35% | 33,789,900 |
| Sep 15, 2025 | 8.62 | 8.70 | 8.54 | 8.62 | 8.56 | -1.15% | 28,664,926 |
| Sep 12, 2025 | 8.52 | 8.73 | 8.51 | 8.72 | 8.66 | 3.07% | 27,254,500 |
| Sep 11, 2025 | 8.89 | 8.96 | 8.43 | 8.46 | 8.40 | -5.26% | 47,624,800 |
| Sep 10, 2025 | 8.86 | 9.05 | 8.73 | 8.93 | 8.87 | 0.45% | 31,757,748 |
| Sep 9, 2025 | 8.77 | 9.04 | 8.76 | 8.89 | 8.83 | 1.83% | 27,803,900 |
| Sep 8, 2025 | 8.70 | 8.94 | 8.70 | 8.73 | 8.67 | -0.68% | 21,471,743 |
| Sep 5, 2025 | 8.78 | 9.09 | 8.57 | 8.79 | 8.73 | -1.24% | 44,739,900 |
| Sep 4, 2025 | 9.18 | 9.25 | 8.89 | 8.90 | 8.84 | -3.68% | 27,910,100 |
| Sep 3, 2025 | 9.28 | 9.38 | 9.05 | 9.24 | 9.18 | 0.33% | 29,235,222 |
Page 1 of 136